Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.670 | 4.931 | 4.645 | 4.842 | 1,798,511 | +0.18(+3.95%) |
May 27, 2016 | 4.524 | 4.658 | 4.658 | 4.658 | 732,467 | +0.08(+1.80%) |
May 26, 2016 | 4.728 | 4.802 | 4.550 | 4.575 | 1,030,708 | -0.06(-1.23%) |
May 25, 2016 | 4.436 | 4.658 | 4.410 | 4.632 | 1,191,704 | +0.24(+5.49%) |
May 24, 2016 | 4.417 | 4.442 | 4.207 | 4.391 | 1,151,765 | +0.01(+0.29%) |
May 23, 2016 | 4.309 | 4.420 | 4.125 | 4.379 | 1,454,001 | -0.02(-0.43%) |
May 20, 2016 | 4.296 | 4.430 | 4.220 | 4.398 | 1,044,046 | +0.12(+2.82%) |
May 19, 2016 | 4.233 | 4.391 | 4.116 | 4.277 | 846,442 | -0.06(-1.32%) |
May 18, 2016 | 4.366 | 4.499 | 4.194 | 4.334 | 961,079 | -0.06(-1.30%) |
May 17, 2016 | 4.321 | 4.581 | 4.321 | 4.391 | 1,158,741 | +0.08(+1.76%) |
May 16, 2016 | 4.328 | 4.439 | 4.290 | 4.315 | 950,536 | +0.15(+3.66%) |
May 13, 2016 | 4.347 | 4.461 | 4.156 | 4.163 | 810,830 | -0.23(-5.34%) |
May 12, 2016 | 4.429 | 4.461 | 4.264 | 4.398 | 1,467,846 | +0.08(+1.91%) |
May 11, 2016 | 4.334 | 4.518 | 4.112 | 4.315 | 1,356,473 | -0.10(-2.16%) |
May 10, 2016 | 4.099 | 4.556 | 4.099 | 4.410 | 1,344,041 | +0.35(+8.68%) |
May 09, 2016 | 4.527 | 4.558 | 4.008 | 4.058 | 1,270,481 | -0.53(-11.58%) |
May 06, 2016 | 4.264 | 4.596 | 4.208 | 4.590 | 1,658,016 | +0.28(+6.53%) |
May 05, 2016 | 4.796 | 4.815 | 4.258 | 4.308 | 2,073,976 | -0.36(-7.76%) |
May 04, 2016 | 3.739 | 4.808 | 3.714 | 4.671 | 4,575,748 | +0.84(+22.06%) |
May 03, 2016 | 4.014 | 4.114 | 3.502 | 3.827 | 4,006,637 | -2.22(-36.71%) |
May 02, 2016 | 6.165 | 6.222 | 5.840 | 6.046 | 1,249,682 | -0.11(-1.83%) |
Apr 29, 2016 | 5.959 | 6.334 | 5.934 | 6.159 | 1,009,280 | +0.27(+4.56%) |
Apr 28, 2016 | 5.996 | 6.100 | 5.853 | 5.890 | 1,201,084 | -0.11(-1.77%) |
Apr 27, 2016 | 5.790 | 6.140 | 5.740 | 5.996 | 965,100 | +0.34(+5.97%) |
Apr 26, 2016 | 5.559 | 5.699 | 5.452 | 5.659 | 865,880 | +0.16(+2.84%) |
Apr 25, 2016 | 5.684 | 5.740 | 5.396 | 5.502 | 959,210 | -0.24(-4.14%) |
Apr 22, 2016 | 5.421 | 5.790 | 5.409 | 5.740 | 949,910 | +0.41(+7.75%) |
Apr 21, 2016 | 5.340 | 5.478 | 5.277 | 5.327 | 878,930 | -0.01(-0.12%) |
Apr 20, 2016 | 4.858 | 5.396 | 4.858 | 5.334 | 1,353,728 | +0.41(+8.25%) |
Apr 19, 2016 | 4.921 | 4.983 | 4.765 | 4.927 | 1,469,534 | +0.13(+2.60%) |
Apr 18, 2016 | 4.746 | 4.946 | 4.652 | 4.802 | 1,635,062 | -0.16(-3.27%) |
Apr 15, 2016 | 4.908 | 5.065 | 4.827 | 4.965 | 834,146 | +0.03(+0.51%) |
Apr 14, 2016 | 5.065 | 5.077 | 4.871 | 4.940 | 827,106 | -0.06(-1.25%) |
Apr 13, 2016 | 4.896 | 5.090 | 4.796 | 5.002 | 891,861 | +0.13(+2.56%) |
Apr 12, 2016 | 4.677 | 4.958 | 4.608 | 4.877 | 1,202,385 | +0.26(+5.55%) |
Apr 11, 2016 | 4.615 | 4.802 | 4.540 | 4.621 | 819,766 | +0.06(+1.37%) |
Apr 08, 2016 | 4.558 | 4.827 | 4.489 | 4.558 | 1,094,279 | +0.21(+4.74%) |
Apr 07, 2016 | 4.433 | 4.633 | 4.271 | 4.352 | 2,222,961 | -0.04(-0.85%) |
Apr 06, 2016 | 4.239 | 4.477 | 4.058 | 4.389 | 1,081,293 | +0.24(+5.72%) |
Apr 05, 2016 | 4.152 | 4.258 | 3.983 | 4.152 | 1,404,039 | -0.04(-0.90%) |
Apr 04, 2016 | 4.258 | 4.402 | 4.127 | 4.189 | 1,002,397 | -0.09(-2.05%) |
Apr 01, 2016 | 4.783 | 4.802 | 4.233 | 4.277 | 1,917,816 | -0.73(-14.50%) |
Mar 31, 2016 | 4.677 | 5.115 | 4.596 | 5.002 | 2,360,457 | +0.28(+5.96%) |
Mar 30, 2016 | 4.621 | 4.796 | 4.458 | 4.721 | 1,508,937 | +0.21(+4.72%) |
Mar 29, 2016 | 4.196 | 4.552 | 4.171 | 4.508 | 1,295,874 | +0.14(+3.15%) |
Mar 28, 2016 | 4.414 | 4.577 | 4.196 | 4.371 | 962,843 | +0.06(+1.30%) |
Mar 24, 2016 | 4.027 | 4.314 | 4.314 | 4.314 | 1,016,186 | +0.13(+3.14%) |
Mar 23, 2016 | 4.264 | 4.383 | 4.164 | 4.183 | 807,914 | -0.15(-3.46%) |
Mar 22, 2016 | 4.289 | 4.452 | 4.252 | 4.333 | 734,414 | -0.06(-1.28%) |
Mar 21, 2016 | 4.164 | 4.471 | 4.164 | 4.389 | 1,234,871 | +0.14(+3.24%) |
Mar 18, 2016 | 4.402 | 4.424 | 4.108 | 4.252 | 4,449,244 | -0.04(-1.02%) |
Mar 17, 2016 | 4.189 | 4.364 | 4.021 | 4.296 | 1,454,138 | +0.16(+3.78%) |
Mar 16, 2016 | 3.820 | 4.258 | 3.789 | 4.139 | 1,885,571 | +0.38(+9.97%) |
Mar 15, 2016 | 3.808 | 3.808 | 3.627 | 3.764 | 598,907 | -0.14(-3.53%) |
Mar 14, 2016 | 4.039 | 4.089 | 3.814 | 3.902 | 1,116,757 | -0.25(-6.02%) |
Mar 11, 2016 | 3.627 | 4.239 | 3.602 | 4.152 | 1,403,216 | +0.64(+18.36%) |
Mar 10, 2016 | 3.639 | 3.639 | 3.395 | 3.508 | 955,128 | -0.19(-5.24%) |
Mar 09, 2016 | 3.639 | 3.864 | 3.514 | 3.702 | 710,107 | +0.15(+4.23%) |
Mar 08, 2016 | 3.927 | 3.927 | 3.345 | 3.552 | 1,567,945 | -0.41(-10.41%) |
Mar 07, 2016 | 3.852 | 4.064 | 3.802 | 3.964 | 1,774,270 | +0.16(+4.11%) |
Mar 04, 2016 | 3.527 | 3.833 | 3.508 | 3.808 | 2,698,170 | +0.33(+9.53%) |
Mar 03, 2016 | 3.283 | 3.514 | 3.283 | 3.477 | 1,731,945 | +0.17(+5.10%) |
Mar 02, 2016 | 2.814 | 3.308 | 2.795 | 3.308 | 1,852,997 | +0.46(+16.26%) |