Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.809 | 5.064 | 4.809 | 4.974 | 518,677 | +0.21(+4.49%) |
May 27, 2016 | 4.809 | 4.760 | 4.760 | 4.760 | 359,457 | -0.07(-1.53%) |
May 26, 2016 | 4.974 | 5.015 | 4.801 | 4.834 | 362,282 | -0.07(-1.51%) |
May 25, 2016 | 4.653 | 4.908 | 4.645 | 4.908 | 536,525 | +0.28(+6.04%) |
May 24, 2016 | 4.645 | 4.653 | 4.447 | 4.628 | 487,659 | +0.03(+0.72%) |
May 23, 2016 | 4.505 | 4.743 | 4.373 | 4.595 | 667,763 | +0.03(+0.72%) |
May 20, 2016 | 4.472 | 4.636 | 4.299 | 4.562 | 673,761 | +0.12(+2.78%) |
May 19, 2016 | 4.349 | 4.513 | 4.224 | 4.439 | 622,492 | +0.00(+0.00%) |
May 18, 2016 | 4.554 | 4.669 | 4.373 | 4.439 | 910,675 | -0.20(-4.26%) |
May 17, 2016 | 4.530 | 4.793 | 4.472 | 4.636 | 754,268 | +0.11(+2.36%) |
May 16, 2016 | 4.579 | 4.710 | 4.472 | 4.530 | 800,411 | +0.04(+0.92%) |
May 13, 2016 | 4.587 | 4.682 | 4.456 | 4.489 | 766,351 | -0.15(-3.19%) |
May 12, 2016 | 4.891 | 4.998 | 4.628 | 4.636 | 601,114 | -0.21(-4.41%) |
May 11, 2016 | 4.941 | 5.138 | 4.793 | 4.850 | 628,186 | -0.07(-1.50%) |
May 10, 2016 | 4.702 | 4.949 | 4.604 | 4.924 | 706,490 | +0.25(+5.46%) |
May 09, 2016 | 5.483 | 5.483 | 4.513 | 4.669 | 1,422,400 | -0.99(-17.56%) |
May 06, 2016 | 5.598 | 5.804 | 5.475 | 5.664 | 887,741 | -0.01(-0.14%) |
May 05, 2016 | 5.993 | 6.141 | 5.656 | 5.672 | 819,567 | -0.21(-3.63%) |
May 04, 2016 | 5.746 | 6.026 | 5.697 | 5.886 | 1,075,772 | +0.13(+2.29%) |
May 03, 2016 | 5.985 | 5.985 | 5.656 | 5.755 | 810,751 | -0.34(-5.53%) |
May 02, 2016 | 6.116 | 6.149 | 5.812 | 6.092 | 910,338 | -0.02(-0.27%) |
Apr 29, 2016 | 6.330 | 6.519 | 5.976 | 6.108 | 1,143,088 | -0.13(-2.11%) |
Apr 28, 2016 | 6.042 | 6.733 | 6.001 | 6.240 | 1,600,737 | +0.26(+4.40%) |
Apr 27, 2016 | 6.207 | 6.215 | 5.559 | 5.976 | 1,611,363 | -0.21(-3.32%) |
Apr 26, 2016 | 5.672 | 6.223 | 5.672 | 6.182 | 1,720,173 | +0.52(+9.14%) |
Apr 25, 2016 | 6.092 | 6.141 | 5.615 | 5.664 | 1,115,235 | -0.39(-6.39%) |
Apr 22, 2016 | 6.174 | 6.346 | 5.985 | 6.050 | 1,053,237 | -0.02(-0.27%) |
Apr 21, 2016 | 6.420 | 6.470 | 5.952 | 6.067 | 837,003 | -0.26(-4.16%) |
Apr 20, 2016 | 6.314 | 6.642 | 6.305 | 6.330 | 875,571 | +0.02(+0.39%) |
Apr 19, 2016 | 6.157 | 6.535 | 6.055 | 6.305 | 939,900 | +0.27(+4.50%) |
Apr 18, 2016 | 5.796 | 6.141 | 5.746 | 6.034 | 590,437 | +0.18(+3.09%) |
Apr 15, 2016 | 5.845 | 5.983 | 5.771 | 5.853 | 580,235 | -0.06(-0.97%) |
Apr 14, 2016 | 6.092 | 6.141 | 5.773 | 5.911 | 873,701 | -0.10(-1.64%) |
Apr 13, 2016 | 5.919 | 6.272 | 5.892 | 6.009 | 897,826 | +0.24(+4.13%) |
Apr 12, 2016 | 5.623 | 5.886 | 5.524 | 5.771 | 887,705 | +0.21(+3.69%) |
Apr 11, 2016 | 5.343 | 5.631 | 5.279 | 5.565 | 988,926 | +0.33(+6.28%) |
Apr 08, 2016 | 5.015 | 5.343 | 4.998 | 5.237 | 717,116 | +0.31(+6.34%) |
Apr 07, 2016 | 4.875 | 5.015 | 4.809 | 4.924 | 1,720,346 | +0.02(+0.33%) |
Apr 06, 2016 | 4.932 | 4.992 | 4.661 | 4.908 | 834,500 | -0.01(-0.17%) |
Apr 05, 2016 | 4.916 | 5.015 | 4.834 | 4.916 | 734,586 | +0.00(+0.00%) |
Apr 04, 2016 | 5.039 | 5.245 | 4.891 | 4.916 | 965,123 | -0.12(-2.29%) |
Apr 01, 2016 | 5.187 | 5.286 | 4.892 | 5.031 | 862,031 | -0.31(-5.85%) |
Mar 31, 2016 | 4.990 | 5.450 | 4.941 | 5.343 | 1,414,712 | +0.34(+6.73%) |
Mar 30, 2016 | 5.122 | 5.286 | 4.908 | 5.006 | 653,403 | -0.06(-1.14%) |
Mar 29, 2016 | 4.941 | 5.138 | 4.826 | 5.064 | 1,036,613 | +0.03(+0.65%) |
Mar 28, 2016 | 5.039 | 5.146 | 4.768 | 5.031 | 1,366,393 | +0.02(+0.49%) |
Mar 24, 2016 | 4.628 | 5.006 | 5.006 | 5.006 | 712,345 | +0.25(+5.36%) |
Mar 23, 2016 | 5.056 | 5.196 | 4.735 | 4.752 | 717,734 | -0.44(-8.54%) |
Mar 22, 2016 | 5.023 | 5.269 | 4.957 | 5.196 | 538,298 | +0.08(+1.61%) |
Mar 21, 2016 | 5.302 | 5.302 | 5.068 | 5.113 | 869,352 | -0.15(-2.81%) |
Mar 18, 2016 | 5.426 | 5.681 | 4.965 | 5.261 | 2,497,969 | +0.02(+0.31%) |
Mar 17, 2016 | 5.031 | 5.380 | 4.784 | 5.245 | 785,114 | +0.29(+5.80%) |
Mar 16, 2016 | 4.793 | 4.998 | 4.645 | 4.957 | 776,218 | +0.14(+2.90%) |
Mar 15, 2016 | 5.006 | 5.048 | 4.776 | 4.817 | 550,758 | -0.33(-6.39%) |
Mar 14, 2016 | 5.196 | 5.302 | 4.908 | 5.146 | 597,360 | -0.06(-1.11%) |
Mar 11, 2016 | 4.957 | 5.364 | 4.897 | 5.204 | 1,324,769 | +0.28(+5.68%) |
Mar 10, 2016 | 4.809 | 4.941 | 4.735 | 4.924 | 502,429 | +0.10(+2.04%) |
Mar 09, 2016 | 4.867 | 5.039 | 4.641 | 4.826 | 718,661 | +0.02(+0.34%) |
Mar 08, 2016 | 5.080 | 5.261 | 4.628 | 4.809 | 925,312 | -0.35(-6.85%) |
Mar 07, 2016 | 4.760 | 5.204 | 4.760 | 5.163 | 1,422,060 | +0.50(+10.76%) |
Mar 04, 2016 | 4.916 | 5.056 | 4.620 | 4.661 | 1,744,385 | -0.19(-3.90%) |
Mar 03, 2016 | 4.554 | 4.965 | 4.538 | 4.850 | 1,818,805 | +0.28(+6.11%) |
Mar 02, 2016 | 4.242 | 4.776 | 4.086 | 4.571 | 2,207,789 | +0.45(+10.98%) |