Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.632 | 4.890 | 4.607 | 4.802 | 1,813,315 | +0.18(+3.95%) |
May 27, 2016 | 4.488 | 4.620 | 4.620 | 4.620 | 738,496 | +0.08(+1.80%) |
May 26, 2016 | 4.689 | 4.763 | 4.513 | 4.538 | 1,039,192 | -0.06(-1.23%) |
May 25, 2016 | 4.399 | 4.620 | 4.374 | 4.595 | 1,201,513 | +0.24(+5.49%) |
May 24, 2016 | 4.381 | 4.406 | 4.173 | 4.355 | 1,161,246 | +0.01(+0.29%) |
May 23, 2016 | 4.274 | 4.384 | 4.091 | 4.343 | 1,465,969 | -0.02(-0.43%) |
May 20, 2016 | 4.261 | 4.394 | 4.185 | 4.362 | 1,052,640 | +0.12(+2.82%) |
May 19, 2016 | 4.198 | 4.355 | 4.082 | 4.242 | 853,409 | -0.06(-1.32%) |
May 18, 2016 | 4.330 | 4.462 | 4.160 | 4.299 | 968,990 | -0.06(-1.30%) |
May 17, 2016 | 4.286 | 4.544 | 4.286 | 4.355 | 1,168,279 | +0.08(+1.76%) |
May 16, 2016 | 4.292 | 4.403 | 4.255 | 4.280 | 958,361 | +0.15(+3.66%) |
May 13, 2016 | 4.311 | 4.425 | 4.122 | 4.129 | 817,505 | -0.23(-5.34%) |
May 12, 2016 | 4.393 | 4.425 | 4.229 | 4.362 | 1,479,929 | +0.08(+1.91%) |
May 11, 2016 | 4.299 | 4.481 | 4.078 | 4.280 | 1,367,638 | -0.09(-2.16%) |
May 10, 2016 | 4.066 | 4.519 | 4.066 | 4.374 | 1,355,104 | +0.35(+8.68%) |
May 09, 2016 | 4.490 | 4.521 | 3.975 | 4.025 | 1,280,938 | -0.53(-11.58%) |
May 06, 2016 | 4.230 | 4.558 | 4.174 | 4.552 | 1,671,664 | +0.28(+6.53%) |
May 05, 2016 | 4.757 | 4.775 | 4.223 | 4.273 | 2,091,048 | -0.36(-7.76%) |
May 04, 2016 | 3.709 | 4.769 | 3.684 | 4.633 | 4,613,413 | +0.84(+22.06%) |
May 03, 2016 | 3.982 | 4.081 | 3.473 | 3.795 | 4,039,618 | -2.20(-36.71%) |
May 02, 2016 | 6.115 | 6.171 | 5.792 | 5.997 | 1,259,969 | -0.11(-1.83%) |
Apr 29, 2016 | 5.910 | 6.282 | 5.885 | 6.109 | 1,017,588 | +0.27(+4.56%) |
Apr 28, 2016 | 5.947 | 6.050 | 5.805 | 5.842 | 1,210,971 | -0.11(-1.77%) |
Apr 27, 2016 | 5.743 | 6.090 | 5.693 | 5.947 | 973,044 | +0.33(+5.97%) |
Apr 26, 2016 | 5.513 | 5.653 | 5.408 | 5.613 | 873,008 | +0.16(+2.84%) |
Apr 25, 2016 | 5.637 | 5.693 | 5.352 | 5.458 | 967,106 | -0.24(-4.14%) |
Apr 22, 2016 | 5.377 | 5.743 | 5.364 | 5.693 | 957,729 | +0.41(+7.75%) |
Apr 21, 2016 | 5.296 | 5.433 | 5.234 | 5.284 | 886,165 | -0.01(-0.12%) |
Apr 20, 2016 | 4.819 | 5.352 | 4.819 | 5.290 | 1,364,871 | +0.40(+8.25%) |
Apr 19, 2016 | 4.881 | 4.943 | 4.726 | 4.887 | 1,481,631 | +0.12(+2.60%) |
Apr 18, 2016 | 4.707 | 4.906 | 4.614 | 4.763 | 1,648,521 | -0.16(-3.27%) |
Apr 15, 2016 | 4.868 | 5.023 | 4.788 | 4.924 | 841,012 | +0.02(+0.51%) |
Apr 14, 2016 | 5.023 | 5.036 | 4.831 | 4.899 | 833,914 | -0.06(-1.25%) |
Apr 13, 2016 | 4.856 | 5.048 | 4.757 | 4.961 | 899,202 | +0.12(+2.56%) |
Apr 12, 2016 | 4.639 | 4.918 | 4.571 | 4.837 | 1,212,282 | +0.25(+5.55%) |
Apr 11, 2016 | 4.577 | 4.763 | 4.502 | 4.583 | 826,514 | +0.06(+1.37%) |
Apr 08, 2016 | 4.521 | 4.788 | 4.453 | 4.521 | 1,103,287 | +0.20(+4.74%) |
Apr 07, 2016 | 4.397 | 4.595 | 4.236 | 4.316 | 2,241,259 | -0.04(-0.85%) |
Apr 06, 2016 | 4.205 | 4.440 | 4.025 | 4.354 | 1,090,194 | +0.24(+5.72%) |
Apr 05, 2016 | 4.118 | 4.223 | 3.951 | 4.118 | 1,415,596 | -0.04(-0.90%) |
Apr 04, 2016 | 4.223 | 4.366 | 4.093 | 4.155 | 1,010,648 | -0.09(-2.05%) |
Apr 01, 2016 | 4.744 | 4.763 | 4.199 | 4.242 | 1,933,602 | -0.72(-14.50%) |
Mar 31, 2016 | 4.639 | 5.073 | 4.558 | 4.961 | 2,379,887 | +0.28(+5.96%) |
Mar 30, 2016 | 4.583 | 4.757 | 4.422 | 4.682 | 1,521,358 | +0.21(+4.72%) |
Mar 29, 2016 | 4.161 | 4.515 | 4.137 | 4.471 | 1,306,541 | +0.14(+3.15%) |
Mar 28, 2016 | 4.378 | 4.540 | 4.161 | 4.335 | 970,769 | +0.06(+1.30%) |
Mar 24, 2016 | 3.994 | 4.279 | 4.279 | 4.279 | 1,024,551 | +0.13(+3.14%) |
Mar 23, 2016 | 4.230 | 4.347 | 4.130 | 4.149 | 814,564 | -0.15(-3.46%) |
Mar 22, 2016 | 4.254 | 4.416 | 4.217 | 4.298 | 740,459 | -0.06(-1.28%) |
Mar 21, 2016 | 4.130 | 4.434 | 4.130 | 4.354 | 1,245,036 | +0.14(+3.24%) |
Mar 18, 2016 | 4.366 | 4.388 | 4.075 | 4.217 | 4,485,868 | -0.04(-1.02%) |
Mar 17, 2016 | 4.155 | 4.329 | 3.988 | 4.261 | 1,466,107 | +0.16(+3.78%) |
Mar 16, 2016 | 3.789 | 4.223 | 3.758 | 4.106 | 1,901,092 | +0.37(+9.97%) |
Mar 15, 2016 | 3.777 | 3.777 | 3.597 | 3.733 | 603,837 | -0.14(-3.53%) |
Mar 14, 2016 | 4.006 | 4.056 | 3.783 | 3.870 | 1,125,950 | -0.25(-6.02%) |
Mar 11, 2016 | 3.597 | 4.205 | 3.572 | 4.118 | 1,414,767 | +0.64(+18.36%) |
Mar 10, 2016 | 3.609 | 3.609 | 3.368 | 3.479 | 962,991 | -0.19(-5.24%) |
Mar 09, 2016 | 3.609 | 3.833 | 3.485 | 3.671 | 715,952 | +0.15(+4.23%) |
Mar 08, 2016 | 3.895 | 3.895 | 3.318 | 3.523 | 1,580,851 | -0.41(-10.41%) |
Mar 07, 2016 | 3.820 | 4.031 | 3.771 | 3.932 | 1,788,875 | +0.16(+4.10%) |
Mar 04, 2016 | 3.498 | 3.802 | 3.479 | 3.777 | 2,720,380 | +0.33(+9.53%) |
Mar 03, 2016 | 3.256 | 3.485 | 3.256 | 3.448 | 1,746,201 | +0.17(+5.10%) |
Mar 02, 2016 | 2.791 | 3.281 | 2.772 | 3.281 | 1,868,249 | +0.46(+16.26%) |
Mar 01, 2016 | 2.499 | 2.918 | 2.499 | 2.822 | 3,021,215 | +0.35(+14.04%) |
Feb 29, 2016 | 2.481 | 2.543 | 2.369 | 2.474 | 1,971,687 | +0.00(+0.00%) |
Feb 26, 2016 | 2.313 | 2.564 | 2.295 | 2.474 | 2,631,177 | +0.16(+6.97%) |
Feb 25, 2016 | 2.946 | 2.958 | 2.112 | 2.313 | 2,738,504 | -0.20(-8.13%) |
Feb 24, 2016 | 2.363 | 2.530 | 2.217 | 2.518 | 2,053,135 | +0.11(+4.37%) |
Feb 23, 2016 | 2.599 | 2.685 | 2.406 | 2.412 | 1,370,457 | -0.22(-8.47%) |
Feb 22, 2016 | 2.537 | 2.704 | 2.512 | 2.636 | 1,692,081 | +0.19(+7.59%) |
Feb 19, 2016 | 2.630 | 2.651 | 2.406 | 2.450 | 867,514 | -0.22(-8.35%) |
Feb 18, 2016 | 2.747 | 2.822 | 2.580 | 2.673 | 1,065,157 | -0.04(-1.60%) |
Feb 17, 2016 | 2.636 | 2.840 | 2.626 | 2.716 | 1,342,850 | +0.12(+4.53%) |
Feb 16, 2016 | 2.692 | 2.692 | 2.512 | 2.599 | 774,550 | -0.02(-0.95%) |
Feb 12, 2016 | 2.537 | 2.623 | 2.623 | 2.623 | 800,420 | +0.14(+5.49%) |
Feb 11, 2016 | 2.586 | 2.648 | 2.425 | 2.487 | 907,869 | -0.17(-6.53%) |
Feb 10, 2016 | 2.710 | 2.865 | 2.605 | 2.661 | 674,401 | -0.04(-1.61%) |
Feb 09, 2016 | 2.902 | 2.935 | 2.611 | 2.704 | 695,764 | -0.28(-9.36%) |
Feb 08, 2016 | 3.033 | 3.082 | 2.909 | 2.983 | 1,521,972 | -0.16(-5.13%) |
Feb 05, 2016 | 3.033 | 3.399 | 2.989 | 3.144 | 1,806,460 | +0.04(+1.35%) |
Feb 04, 2016 | 3.102 | 3.443 | 3.049 | 3.102 | 1,685,345 | +0.01(+0.19%) |
Feb 03, 2016 | 3.055 | 3.150 | 2.869 | 3.096 | 1,038,607 | +0.15(+5.07%) |
Feb 02, 2016 | 3.300 | 3.300 | 2.941 | 2.947 | 1,034,040 | -0.48(-14.11%) |
Feb 01, 2016 | 3.485 | 3.640 | 3.336 | 3.431 | 1,216,595 | -0.16(-4.33%) |
Jan 29, 2016 | 3.491 | 3.634 | 3.420 | 3.587 | 1,858,891 | +0.13(+3.63%) |
Jan 28, 2016 | 3.312 | 3.467 | 3.294 | 3.461 | 2,064,567 | +0.32(+10.08%) |
Jan 27, 2016 | 3.007 | 3.282 | 2.953 | 3.144 | 1,389,763 | +0.11(+3.75%) |
Jan 26, 2016 | 2.983 | 3.031 | 2.839 | 3.031 | 1,965,480 | +0.13(+4.54%) |
Jan 25, 2016 | 3.228 | 3.348 | 2.899 | 2.899 | 1,172,311 | -0.51(-14.91%) |
Jan 22, 2016 | 3.383 | 3.431 | 3.198 | 3.407 | 2,674,853 | +0.19(+5.75%) |
Jan 21, 2016 | 2.726 | 3.365 | 2.726 | 3.222 | 1,702,904 | +0.47(+17.17%) |
Jan 20, 2016 | 2.780 | 2.786 | 2.451 | 2.750 | 2,753,728 | -0.14(-4.96%) |
Jan 19, 2016 | 3.180 | 3.186 | 2.827 | 2.893 | 1,281,426 | -0.27(-8.51%) |
Jan 15, 2016 | 3.138 | 3.162 | 3.162 | 3.162 | 1,240,780 | -0.19(-5.54%) |
Jan 14, 2016 | 3.180 | 3.383 | 3.037 | 3.348 | 1,592,574 | +0.21(+6.67%) |
Jan 13, 2016 | 3.455 | 3.605 | 3.120 | 3.138 | 1,336,894 | -0.32(-9.17%) |
Jan 12, 2016 | 3.563 | 3.634 | 3.312 | 3.455 | 806,581 | -0.02(-0.69%) |
Jan 11, 2016 | 3.664 | 3.676 | 3.404 | 3.479 | 1,076,043 | -0.17(-4.59%) |
Jan 08, 2016 | 3.676 | 3.736 | 3.557 | 3.646 | 1,807,588 | +0.01(+0.16%) |
Jan 07, 2016 | 3.891 | 3.939 | 3.622 | 3.640 | 929,277 | -0.35(-8.83%) |
Jan 06, 2016 | 4.244 | 4.244 | 3.945 | 3.993 | 1,320,575 | -0.38(-8.74%) |
Jan 05, 2016 | 4.483 | 4.483 | 4.184 | 4.376 | 1,223,511 | -0.08(-1.88%) |
Jan 04, 2016 | 4.453 | 4.555 | 4.358 | 4.459 | 1,248,849 | -0.04(-0.80%) |
Dec 31, 2015 | 4.292 | 4.495 | 4.495 | 4.495 | 1,155,965 | +0.19(+4.30%) |
Dec 30, 2015 | 4.358 | 4.495 | 4.274 | 4.310 | 869,585 | -0.09(-2.04%) |
Dec 29, 2015 | 4.483 | 4.555 | 4.253 | 4.400 | 936,890 | +0.01(+0.27%) |
Dec 28, 2015 | 4.645 | 4.645 | 4.361 | 4.388 | 1,697,718 | -0.26(-5.53%) |
Dec 24, 2015 | 4.794 | 4.645 | 4.645 | 4.645 | 593,038 | -0.14(-3.00%) |
Dec 23, 2015 | 4.627 | 4.848 | 4.585 | 4.788 | 995,798 | +0.29(+6.52%) |
Dec 22, 2015 | 4.394 | 4.591 | 4.352 | 4.495 | 3,249,052 | +0.13(+3.01%) |
Dec 21, 2015 | 4.322 | 4.465 | 4.268 | 4.364 | 1,460,175 | -0.04(-0.95%) |
Dec 18, 2015 | 4.447 | 4.447 | 4.286 | 4.406 | 5,441,644 | -0.04(-0.94%) |
Dec 17, 2015 | 4.645 | 4.663 | 4.400 | 4.447 | 1,316,763 | -0.19(-4.00%) |
Dec 16, 2015 | 4.477 | 4.675 | 4.441 | 4.633 | 1,076,961 | +0.13(+2.79%) |
Dec 15, 2015 | 4.394 | 4.543 | 4.364 | 4.507 | 1,243,318 | +0.16(+3.57%) |
Dec 14, 2015 | 4.501 | 4.567 | 4.310 | 4.352 | 1,308,122 | -0.17(-3.70%) |
Dec 11, 2015 | 4.788 | 4.818 | 4.489 | 4.519 | 1,149,037 | -0.45(-9.13%) |
Dec 10, 2015 | 4.938 | 5.141 | 4.908 | 4.973 | 1,164,719 | +0.01(+0.24%) |
Dec 09, 2015 | 4.878 | 5.057 | 4.830 | 4.961 | 1,251,499 | +0.11(+2.22%) |
Dec 08, 2015 | 4.938 | 4.961 | 4.746 | 4.854 | 1,327,550 | -0.17(-3.45%) |
Dec 07, 2015 | 5.547 | 5.609 | 4.902 | 5.027 | 1,041,844 | -0.67(-11.75%) |
Dec 04, 2015 | 5.930 | 6.115 | 5.679 | 5.697 | 1,116,513 | -0.32(-5.27%) |
Dec 03, 2015 | 6.145 | 6.211 | 5.954 | 6.014 | 868,399 | -0.08(-1.28%) |
Dec 02, 2015 | 6.444 | 6.444 | 6.020 | 6.091 | 1,026,179 | -0.41(-6.34%) |
Dec 01, 2015 | 6.235 | 6.510 | 6.235 | 6.504 | 1,035,979 | +0.19(+2.93%) |
Nov 30, 2015 | 6.426 | 6.456 | 6.247 | 6.318 | 1,026,607 | -0.07(-1.03%) |
Nov 27, 2015 | 6.396 | 6.564 | 6.324 | 6.384 | 290,928 | -0.14(-2.11%) |
Nov 25, 2015 | 6.426 | 6.522 | 6.522 | 6.522 | 903,526 | +0.04(+0.55%) |
Nov 24, 2015 | 6.283 | 6.510 | 6.283 | 6.486 | 1,019,392 | +0.22(+3.53%) |
Nov 23, 2015 | 6.199 | 6.426 | 6.193 | 6.265 | 972,156 | +0.00(+0.00%) |
Nov 20, 2015 | 6.534 | 6.534 | 6.205 | 6.265 | 1,649,917 | -0.23(-3.59%) |
Nov 19, 2015 | 6.599 | 6.626 | 6.453 | 6.498 | 960,133 | -0.09(-1.36%) |
Nov 18, 2015 | 6.611 | 6.740 | 6.360 | 6.587 | 1,599,546 | +0.01(+0.18%) |
Nov 17, 2015 | 6.838 | 6.838 | 6.522 | 6.575 | 1,036,325 | -0.26(-3.76%) |
Nov 16, 2015 | 6.695 | 6.868 | 6.599 | 6.832 | 875,892 | +0.14(+2.14%) |
Nov 13, 2015 | 6.719 | 6.791 | 6.516 | 6.689 | 1,301,566 | -0.18(-2.61%) |
Nov 12, 2015 | 6.707 | 7.000 | 6.650 | 6.868 | 992,065 | -0.05(-0.78%) |
Nov 11, 2015 | 6.946 | 7.027 | 6.713 | 6.922 | 847,802 | -0.08(-1.11%) |
Nov 10, 2015 | 6.749 | 7.054 | 6.716 | 7.000 | 1,281,938 | +0.22(+3.26%) |
Nov 09, 2015 | 7.131 | 7.382 | 6.635 | 6.779 | 2,174,073 | -0.32(-4.47%) |
Nov 06, 2015 | 7.084 | 7.281 | 6.958 | 7.096 | 1,495,191 | -0.07(-1.00%) |
Nov 05, 2015 | 7.759 | 7.759 | 7.006 | 7.167 | 4,061,205 | -0.36(-4.84%) |
Nov 04, 2015 | 7.902 | 8.369 | 7.090 | 7.532 | 5,218,456 | -0.90(-10.64%) |
Nov 03, 2015 | 8.160 | 8.536 | 7.771 | 8.429 | 3,839 | +0.49(+6.17%) |
Nov 02, 2015 | 7.741 | 7.938 | 7.741 | 7.938 | 565 | +0.41(+5.40%) |
Oct 30, 2015 | 7.412 | 7.532 | 7.203 | 7.532 | 520 | +0.10(+1.37%) |
Oct 29, 2015 | 7.107 | 7.430 | 7.107 | 7.430 | 946 | +0.16(+2.14%) |
Oct 28, 2015 | 7.161 | 7.275 | 7.161 | 7.275 | 334 | +0.45(+6.57%) |