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%) |