Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.090 | 5.190 | 4.980 | 5.020 | 248,162 | +0.00(+0.00%) |
May 27, 2016 | 5.190 | 5.020 | 5.020 | 5.020 | 305,800 | -0.20(-3.83%) |
May 26, 2016 | 5.300 | 5.400 | 5.140 | 5.220 | 509,776 | -0.01(-0.19%) |
May 25, 2016 | 5.010 | 5.245 | 4.980 | 5.230 | 481,893 | +0.28(+5.66%) |
May 24, 2016 | 5.010 | 5.070 | 4.920 | 4.950 | 521,664 | -0.03(-0.60%) |
May 23, 2016 | 4.880 | 5.090 | 4.769 | 4.980 | 616,513 | +0.09(+1.84%) |
May 20, 2016 | 5.030 | 5.100 | 4.800 | 4.890 | 1,423,293 | -0.34(-6.50%) |
May 19, 2016 | 5.090 | 5.340 | 5.090 | 5.230 | 603,288 | +0.05(+0.97%) |
May 18, 2016 | 5.210 | 5.380 | 5.120 | 5.180 | 740,406 | -0.08(-1.52%) |
May 17, 2016 | 5.190 | 5.370 | 5.190 | 5.260 | 957,310 | +0.05(+0.96%) |
May 16, 2016 | 5.390 | 5.530 | 5.190 | 5.210 | 662,785 | -0.11(-2.07%) |
May 13, 2016 | 5.260 | 5.470 | 5.200 | 5.320 | 780,307 | +0.06(+1.14%) |
May 12, 2016 | 5.670 | 5.670 | 5.000 | 5.260 | 1,555,869 | -0.48(-8.36%) |
May 11, 2016 | 5.600 | 5.940 | 5.557 | 5.740 | 619,038 | +0.16(+2.87%) |
May 10, 2016 | 5.480 | 5.630 | 5.360 | 5.580 | 591,507 | +0.13(+2.39%) |
May 09, 2016 | 5.520 | 5.550 | 5.280 | 5.450 | 470,668 | -0.19(-3.37%) |
May 06, 2016 | 5.430 | 5.830 | 5.380 | 5.640 | 746,094 | +0.17(+3.11%) |
May 05, 2016 | 5.650 | 5.650 | 5.410 | 5.470 | 657,300 | -0.07(-1.26%) |
May 04, 2016 | 5.560 | 5.950 | 5.480 | 5.540 | 809,706 | -0.07(-1.25%) |
May 03, 2016 | 5.640 | 5.670 | 5.410 | 5.610 | 554,442 | -0.05(-0.88%) |
May 02, 2016 | 5.830 | 5.850 | 5.522 | 5.660 | 616,302 | -0.17(-2.92%) |
Apr 29, 2016 | 5.870 | 6.180 | 5.800 | 5.830 | 853,312 | -0.01(-0.17%) |
Apr 28, 2016 | 6.400 | 6.470 | 5.700 | 5.840 | 1,270,446 | -0.63(-9.74%) |
Apr 27, 2016 | 5.990 | 6.520 | 5.900 | 6.470 | 1,310,498 | +0.55(+9.29%) |
Apr 26, 2016 | 5.700 | 5.986 | 5.560 | 5.920 | 724,992 | +0.23(+4.04%) |
Apr 25, 2016 | 5.700 | 5.770 | 5.555 | 5.690 | 572,392 | +0.03(+0.53%) |
Apr 22, 2016 | 5.720 | 5.920 | 5.550 | 5.660 | 673,148 | +0.02(+0.35%) |
Apr 21, 2016 | 5.790 | 5.865 | 5.610 | 5.640 | 465,641 | -0.14(-2.42%) |
Apr 20, 2016 | 5.760 | 6.030 | 5.750 | 5.780 | 774,651 | -0.04(-0.69%) |
Apr 19, 2016 | 5.510 | 5.860 | 5.478 | 5.820 | 966,750 | +0.41(+7.58%) |
Apr 18, 2016 | 5.360 | 5.440 | 5.060 | 5.410 | 872,336 | -0.02(-0.37%) |
Apr 15, 2016 | 5.480 | 5.680 | 5.380 | 5.430 | 501,610 | -0.07(-1.27%) |
Apr 14, 2016 | 5.450 | 5.500 | 5.235 | 5.500 | 418,021 | +0.10(+1.85%) |
Apr 13, 2016 | 5.340 | 5.600 | 5.340 | 5.400 | 925,263 | +0.09(+1.69%) |
Apr 12, 2016 | 5.070 | 5.350 | 5.070 | 5.310 | 744,905 | +0.26(+5.15%) |
Apr 11, 2016 | 4.980 | 5.140 | 4.930 | 5.050 | 522,471 | +0.13(+2.64%) |
Apr 08, 2016 | 4.940 | 5.060 | 4.870 | 4.920 | 483,034 | +0.07(+1.44%) |
Apr 07, 2016 | 4.860 | 4.950 | 4.730 | 4.850 | 600,594 | -0.03(-0.61%) |
Apr 06, 2016 | 5.080 | 5.080 | 4.848 | 4.880 | 596,247 | -0.17(-3.37%) |
Apr 05, 2016 | 4.850 | 5.145 | 4.790 | 5.050 | 627,379 | +0.15(+3.06%) |
Apr 04, 2016 | 5.110 | 5.170 | 4.900 | 4.900 | 501,763 | -0.20(-3.92%) |
Apr 01, 2016 | 5.120 | 5.220 | 5.060 | 5.100 | 503,116 | -0.09(-1.73%) |
Mar 31, 2016 | 5.190 | 5.300 | 5.150 | 5.190 | 802,753 | +0.03(+0.58%) |
Mar 30, 2016 | 5.000 | 5.280 | 5.000 | 5.160 | 720,781 | +0.23(+4.67%) |
Mar 29, 2016 | 4.780 | 5.040 | 4.670 | 4.930 | 662,545 | +0.12(+2.49%) |
Mar 28, 2016 | 4.970 | 5.040 | 4.790 | 4.810 | 422,705 | -0.17(-3.41%) |
Mar 24, 2016 | 4.690 | 4.980 | 4.980 | 4.980 | 939,500 | +0.22(+4.62%) |
Mar 23, 2016 | 5.020 | 5.090 | 4.670 | 4.760 | 1,031,644 | -0.30(-5.93%) |
Mar 22, 2016 | 4.790 | 5.390 | 4.620 | 5.060 | 2,034,346 | +0.24(+4.98%) |
Mar 21, 2016 | 4.910 | 4.960 | 4.625 | 4.820 | 865,712 | -0.13(-2.63%) |
Mar 18, 2016 | 5.000 | 5.400 | 4.890 | 4.950 | 1,603,963 | -0.10(-1.98%) |
Mar 17, 2016 | 4.600 | 5.250 | 4.600 | 5.050 | 2,452,985 | +0.48(+10.50%) |
Mar 16, 2016 | 4.320 | 4.700 | 4.260 | 4.570 | 2,752,669 | +0.26(+6.03%) |
Mar 15, 2016 | 5.930 | 6.110 | 4.160 | 4.310 | 8,768,655 | -2.56(-37.26%) |
Mar 14, 2016 | 6.790 | 6.930 | 6.360 | 6.870 | 1,128,200 | -0.01(-0.15%) |
Mar 11, 2016 | 6.940 | 7.430 | 6.750 | 6.880 | 1,555,734 | +0.08(+1.18%) |
Mar 10, 2016 | 6.000 | 7.060 | 6.000 | 6.800 | 2,509,727 | +0.96(+16.44%) |
Mar 09, 2016 | 5.610 | 6.140 | 5.580 | 5.840 | 895,117 | +0.28(+5.04%) |
Mar 08, 2016 | 6.060 | 6.060 | 5.450 | 5.560 | 1,193,774 | -0.62(-10.03%) |
Mar 07, 2016 | 6.310 | 6.480 | 5.870 | 6.180 | 1,677,814 | -0.05(-0.80%) |
Mar 04, 2016 | 6.340 | 6.470 | 6.130 | 6.230 | 1,638,442 | -0.07(-1.11%) |
Mar 03, 2016 | 5.830 | 6.490 | 5.800 | 6.300 | 1,507,617 | +0.50(+8.62%) |
Mar 02, 2016 | 5.270 | 5.810 | 5.220 | 5.800 | 1,798,026 | +0.56(+10.69%) |