Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.610 | 6.000 | 5.500 | 5.950 | 1,364,990 | +0.55(+10.19%) |
May 27, 2016 | 5.420 | 5.400 | 5.400 | 5.400 | 232,800 | -0.04(-0.74%) |
May 26, 2016 | 5.510 | 5.510 | 5.260 | 5.440 | 161,026 | -0.04(-0.73%) |
May 25, 2016 | 5.500 | 5.570 | 5.420 | 5.480 | 364,988 | +0.00(+0.00%) |
May 24, 2016 | 5.290 | 5.500 | 5.290 | 5.480 | 394,703 | +0.20(+3.79%) |
May 23, 2016 | 5.350 | 5.390 | 5.200 | 5.280 | 251,957 | -0.07(-1.31%) |
May 20, 2016 | 5.270 | 5.350 | 5.250 | 5.350 | 229,907 | +0.11(+2.10%) |
May 19, 2016 | 5.260 | 5.300 | 5.140 | 5.240 | 139,154 | -0.04(-0.76%) |
May 18, 2016 | 5.090 | 5.290 | 5.090 | 5.280 | 173,156 | +0.17(+3.33%) |
May 17, 2016 | 5.120 | 5.410 | 4.970 | 5.110 | 425,627 | +0.00(+0.00%) |
May 16, 2016 | 4.950 | 5.150 | 4.950 | 5.110 | 576,301 | +0.18(+3.65%) |
May 13, 2016 | 4.780 | 4.970 | 4.780 | 4.930 | 168,194 | +0.14(+2.92%) |
May 12, 2016 | 4.820 | 4.910 | 4.600 | 4.790 | 234,386 | -0.02(-0.42%) |
May 11, 2016 | 5.030 | 5.120 | 4.780 | 4.810 | 267,501 | -0.22(-4.37%) |
May 10, 2016 | 5.010 | 5.030 | 4.920 | 5.030 | 182,841 | +0.07(+1.41%) |
May 09, 2016 | 4.750 | 5.090 | 4.700 | 4.960 | 210,624 | +0.18(+3.77%) |
May 06, 2016 | 4.770 | 4.870 | 4.690 | 4.780 | 146,342 | -0.04(-0.83%) |
May 05, 2016 | 4.820 | 4.900 | 4.670 | 4.820 | 140,817 | +0.07(+1.47%) |
May 04, 2016 | 4.990 | 4.990 | 4.665 | 4.750 | 232,363 | -0.08(-1.66%) |
May 03, 2016 | 4.900 | 5.006 | 4.710 | 4.830 | 239,446 | -0.22(-4.36%) |
May 02, 2016 | 4.750 | 5.100 | 4.720 | 5.050 | 267,193 | +0.28(+5.87%) |
Apr 29, 2016 | 5.080 | 5.080 | 4.704 | 4.770 | 199,859 | -0.30(-5.92%) |
Apr 28, 2016 | 4.990 | 5.130 | 4.880 | 5.070 | 179,623 | +0.07(+1.40%) |
Apr 27, 2016 | 5.090 | 5.090 | 4.940 | 5.000 | 137,177 | -0.09(-1.77%) |
Apr 26, 2016 | 5.150 | 5.210 | 5.000 | 5.090 | 123,330 | -0.03(-0.59%) |
Apr 25, 2016 | 5.090 | 5.180 | 5.090 | 5.120 | 170,370 | -0.03(-0.58%) |
Apr 22, 2016 | 5.100 | 5.190 | 5.060 | 5.150 | 152,870 | +0.05(+0.98%) |
Apr 21, 2016 | 5.020 | 5.140 | 5.020 | 5.100 | 217,053 | +0.05(+0.99%) |
Apr 20, 2016 | 5.040 | 5.250 | 5.030 | 5.050 | 232,202 | -0.01(-0.20%) |
Apr 19, 2016 | 5.000 | 5.100 | 4.920 | 5.060 | 127,705 | +0.11(+2.22%) |
Apr 18, 2016 | 4.900 | 5.050 | 4.825 | 4.950 | 153,244 | +0.05(+1.02%) |
Apr 15, 2016 | 4.860 | 5.030 | 4.800 | 4.900 | 225,650 | +0.03(+0.62%) |
Apr 14, 2016 | 4.870 | 4.900 | 4.760 | 4.870 | 139,341 | +0.02(+0.41%) |
Apr 13, 2016 | 4.860 | 4.950 | 4.680 | 4.850 | 208,649 | +0.03(+0.62%) |
Apr 12, 2016 | 4.840 | 4.930 | 4.760 | 4.820 | 130,241 | -0.03(-0.62%) |
Apr 11, 2016 | 4.930 | 5.000 | 4.830 | 4.850 | 141,210 | -0.06(-1.22%) |
Apr 08, 2016 | 4.960 | 4.990 | 4.750 | 4.910 | 135,547 | +0.00(+0.00%) |
Apr 07, 2016 | 4.920 | 5.000 | 4.770 | 4.910 | 142,620 | -0.06(-1.21%) |
Apr 06, 2016 | 4.940 | 5.150 | 4.870 | 4.970 | 245,411 | +0.06(+1.22%) |
Apr 05, 2016 | 4.560 | 4.980 | 4.560 | 4.910 | 312,374 | +0.23(+4.91%) |
Apr 04, 2016 | 4.740 | 4.860 | 4.650 | 4.680 | 167,081 | -0.04(-0.85%) |
Apr 01, 2016 | 4.680 | 4.800 | 4.550 | 4.720 | 223,751 | +0.04(+0.85%) |
Mar 31, 2016 | 4.310 | 4.780 | 4.310 | 4.680 | 613,846 | +0.41(+9.60%) |
Mar 30, 2016 | 4.340 | 4.410 | 4.230 | 4.270 | 199,373 | -0.01(-0.23%) |
Mar 29, 2016 | 4.210 | 4.340 | 4.120 | 4.280 | 202,248 | +0.07(+1.66%) |
Mar 28, 2016 | 4.250 | 4.299 | 4.140 | 4.210 | 218,987 | -0.08(-1.86%) |
Mar 24, 2016 | 4.180 | 4.290 | 4.290 | 4.290 | 109,200 | +0.10(+2.39%) |
Mar 23, 2016 | 4.480 | 4.490 | 4.190 | 4.190 | 170,995 | -0.29(-6.47%) |
Mar 22, 2016 | 4.180 | 4.490 | 4.170 | 4.480 | 232,528 | +0.31(+7.43%) |
Mar 21, 2016 | 4.330 | 4.500 | 4.150 | 4.170 | 142,470 | -0.18(-4.14%) |
Mar 18, 2016 | 4.130 | 4.380 | 4.010 | 4.350 | 362,981 | +0.27(+6.62%) |
Mar 17, 2016 | 3.960 | 4.140 | 3.870 | 4.080 | 265,446 | +0.13(+3.29%) |
Mar 16, 2016 | 3.850 | 4.040 | 3.850 | 3.950 | 121,914 | +0.08(+2.07%) |
Mar 15, 2016 | 4.000 | 4.120 | 3.850 | 3.870 | 204,482 | -0.14(-3.49%) |
Mar 14, 2016 | 4.090 | 4.150 | 3.960 | 4.010 | 140,226 | -0.06(-1.47%) |
Mar 11, 2016 | 3.960 | 4.080 | 3.880 | 4.070 | 170,778 | +0.16(+4.09%) |
Mar 10, 2016 | 4.070 | 4.130 | 3.850 | 3.910 | 193,445 | -0.11(-2.74%) |
Mar 09, 2016 | 4.000 | 4.030 | 3.900 | 4.020 | 94,667 | +0.02(+0.50%) |
Mar 08, 2016 | 4.180 | 4.380 | 3.980 | 4.000 | 265,754 | -0.17(-4.08%) |
Mar 07, 2016 | 4.130 | 4.290 | 4.025 | 4.170 | 199,994 | +0.04(+0.97%) |
Mar 04, 2016 | 4.080 | 4.279 | 3.970 | 4.130 | 134,332 | +0.04(+0.98%) |
Mar 03, 2016 | 4.030 | 4.130 | 4.000 | 4.090 | 225,165 | +0.07(+1.74%) |
Mar 02, 2016 | 3.930 | 4.090 | 3.900 | 4.020 | 203,646 | +0.07(+1.77%) |