Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.410 | 4.490 | 4.360 | 4.440 | 199,580 | -0.02(-0.45%) |
May 27, 2016 | 4.410 | 4.460 | 4.460 | 4.460 | 292,000 | +0.03(+0.68%) |
May 26, 2016 | 4.440 | 4.480 | 4.360 | 4.430 | 217,634 | -0.02(-0.45%) |
May 25, 2016 | 4.450 | 4.500 | 4.350 | 4.450 | 261,217 | +0.04(+0.91%) |
May 24, 2016 | 4.480 | 4.490 | 4.360 | 4.410 | 282,296 | -0.07(-1.56%) |
May 23, 2016 | 4.510 | 4.550 | 4.290 | 4.480 | 457,101 | +0.05(+1.13%) |
May 20, 2016 | 4.300 | 4.590 | 4.180 | 4.430 | 850,153 | +0.28(+6.75%) |
May 19, 2016 | 4.050 | 4.170 | 3.920 | 4.150 | 322,683 | +0.06(+1.47%) |
May 18, 2016 | 4.130 | 4.250 | 4.000 | 4.090 | 427,726 | +0.04(+0.99%) |
May 17, 2016 | 4.020 | 4.170 | 3.870 | 4.050 | 494,776 | +0.05(+1.25%) |
May 16, 2016 | 3.990 | 4.090 | 3.960 | 4.000 | 298,417 | -0.05(-1.23%) |
May 13, 2016 | 4.000 | 4.190 | 4.000 | 4.050 | 397,825 | +0.05(+1.25%) |
May 12, 2016 | 4.330 | 4.470 | 3.882 | 4.000 | 1,036,512 | -0.39(-8.88%) |
May 11, 2016 | 4.470 | 4.670 | 4.280 | 4.390 | 343,991 | -0.10(-2.23%) |
May 10, 2016 | 4.260 | 4.670 | 4.250 | 4.490 | 626,475 | +0.29(+6.90%) |
May 09, 2016 | 4.750 | 4.790 | 4.200 | 4.200 | 1,135,181 | -0.61(-12.68%) |
May 06, 2016 | 5.100 | 5.130 | 4.760 | 4.810 | 654,108 | -0.38(-7.32%) |
May 05, 2016 | 5.200 | 5.280 | 5.120 | 5.190 | 283,208 | -0.01(-0.19%) |
May 04, 2016 | 5.450 | 5.480 | 5.120 | 5.200 | 410,462 | -0.30(-5.45%) |
May 03, 2016 | 5.150 | 5.530 | 5.120 | 5.500 | 564,743 | +0.26(+4.96%) |
May 02, 2016 | 5.260 | 5.540 | 5.150 | 5.240 | 1,493,992 | -0.22(-4.03%) |
Apr 29, 2016 | 5.580 | 5.600 | 5.350 | 5.460 | 665,942 | -0.10(-1.80%) |
Apr 28, 2016 | 5.590 | 5.697 | 5.500 | 5.560 | 565,543 | -0.10(-1.77%) |
Apr 27, 2016 | 5.900 | 5.989 | 5.580 | 5.660 | 940,725 | -0.24(-4.07%) |
Apr 26, 2016 | 6.010 | 6.070 | 5.700 | 5.900 | 1,670,938 | -0.16(-2.64%) |
Apr 25, 2016 | 5.960 | 6.490 | 5.850 | 6.060 | 6,996,801 | +0.82(+15.65%) |
Apr 22, 2016 | 5.210 | 5.300 | 5.010 | 5.240 | 551,367 | +0.01(+0.19%) |
Apr 21, 2016 | 5.270 | 5.350 | 5.110 | 5.230 | 431,569 | -0.08(-1.51%) |
Apr 20, 2016 | 5.470 | 5.670 | 5.300 | 5.310 | 491,379 | -0.25(-4.50%) |
Apr 19, 2016 | 5.720 | 5.720 | 5.400 | 5.560 | 477,872 | -0.10(-1.77%) |
Apr 18, 2016 | 5.650 | 5.790 | 5.560 | 5.660 | 499,669 | +0.09(+1.62%) |
Apr 15, 2016 | 5.650 | 5.690 | 5.550 | 5.570 | 267,114 | -0.10(-1.76%) |
Apr 14, 2016 | 5.660 | 5.770 | 5.500 | 5.670 | 374,654 | +0.06(+1.07%) |
Apr 13, 2016 | 5.460 | 5.750 | 5.400 | 5.610 | 586,691 | +0.18(+3.31%) |
Apr 12, 2016 | 5.290 | 5.482 | 5.110 | 5.430 | 886,766 | -0.05(-0.91%) |
Apr 11, 2016 | 5.750 | 5.800 | 5.390 | 5.480 | 1,550,957 | -0.43(-7.28%) |
Apr 08, 2016 | 6.030 | 6.230 | 5.710 | 5.910 | 8,091,860 | +0.59(+11.09%) |
Apr 07, 2016 | 5.480 | 5.570 | 5.090 | 5.320 | 440,906 | -0.15(-2.74%) |
Apr 06, 2016 | 5.790 | 5.970 | 5.420 | 5.470 | 1,127,631 | -0.26(-4.54%) |
Apr 05, 2016 | 5.380 | 6.000 | 5.300 | 5.730 | 1,313,018 | +0.37(+6.90%) |
Apr 04, 2016 | 5.070 | 5.430 | 4.970 | 5.360 | 689,496 | +0.33(+6.56%) |
Apr 01, 2016 | 5.010 | 5.170 | 4.810 | 5.030 | 512,286 | +0.13(+2.65%) |
Mar 31, 2016 | 5.010 | 5.020 | 4.770 | 4.900 | 439,865 | -0.04(-0.81%) |
Mar 30, 2016 | 4.780 | 5.170 | 4.750 | 4.940 | 643,750 | +0.16(+3.35%) |
Mar 29, 2016 | 4.820 | 4.950 | 4.650 | 4.780 | 487,445 | +0.17(+3.69%) |
Mar 28, 2016 | 4.630 | 4.760 | 4.550 | 4.610 | 146,216 | -0.02(-0.43%) |
Mar 24, 2016 | 4.540 | 4.630 | 4.630 | 4.630 | 276,000 | +0.00(+0.00%) |
Mar 23, 2016 | 4.810 | 4.900 | 4.560 | 4.630 | 330,378 | -0.21(-4.34%) |
Mar 22, 2016 | 4.800 | 4.950 | 4.680 | 4.840 | 311,700 | +0.05(+1.04%) |
Mar 21, 2016 | 4.920 | 5.050 | 4.725 | 4.790 | 423,183 | -0.13(-2.64%) |
Mar 18, 2016 | 4.690 | 4.950 | 4.690 | 4.920 | 335,310 | +0.20(+4.24%) |
Mar 17, 2016 | 4.590 | 4.860 | 4.500 | 4.720 | 423,157 | +0.17(+3.74%) |
Mar 16, 2016 | 4.500 | 4.660 | 4.380 | 4.550 | 442,653 | +0.03(+0.66%) |
Mar 15, 2016 | 4.870 | 4.900 | 4.520 | 4.520 | 547,431 | -0.41(-8.32%) |
Mar 14, 2016 | 4.760 | 5.089 | 4.580 | 4.930 | 1,350,732 | -0.16(-3.14%) |
Mar 11, 2016 | 5.640 | 5.640 | 5.020 | 5.090 | 1,167,781 | -0.39(-7.12%) |
Mar 10, 2016 | 5.500 | 5.500 | 4.720 | 5.480 | 1,637,626 | +0.32(+6.20%) |
Mar 09, 2016 | 4.840 | 5.240 | 4.780 | 5.160 | 863,908 | +0.36(+7.50%) |
Mar 08, 2016 | 4.620 | 4.950 | 4.560 | 4.800 | 528,489 | +0.19(+4.12%) |
Mar 07, 2016 | 4.450 | 4.720 | 4.400 | 4.610 | 506,532 | +0.14(+3.13%) |
Mar 04, 2016 | 4.890 | 4.900 | 4.360 | 4.470 | 766,716 | -0.33(-6.88%) |
Mar 03, 2016 | 4.600 | 4.910 | 4.540 | 4.800 | 506,080 | +0.17(+3.67%) |
Mar 02, 2016 | 4.460 | 4.700 | 4.410 | 4.630 | 427,852 | +0.08(+1.76%) |
Mar 01, 2016 | 4.450 | 4.590 | 4.368 | 4.550 | 342,135 | +0.08(+1.79%) |
Feb 29, 2016 | 4.500 | 4.620 | 4.300 | 4.470 | 437,084 | +0.03(+0.68%) |
Feb 26, 2016 | 4.500 | 4.520 | 4.320 | 4.440 | 296,098 | +0.04(+0.91%) |
Feb 25, 2016 | 4.160 | 4.500 | 4.150 | 4.400 | 592,351 | +0.16(+3.77%) |
Feb 24, 2016 | 3.890 | 4.280 | 3.840 | 4.240 | 447,267 | +0.19(+4.69%) |
Feb 23, 2016 | 3.930 | 4.070 | 3.917 | 4.050 | 260,126 | +0.02(+0.50%) |
Feb 22, 2016 | 3.950 | 4.130 | 3.800 | 4.030 | 491,192 | +0.05(+1.26%) |
Feb 19, 2016 | 4.250 | 4.260 | 3.850 | 3.980 | 729,520 | -0.27(-6.35%) |
Feb 18, 2016 | 3.820 | 4.350 | 3.820 | 4.250 | 959,175 | +0.44(+11.55%) |
Feb 17, 2016 | 3.720 | 3.950 | 3.716 | 3.810 | 550,828 | +0.17(+4.67%) |
Feb 16, 2016 | 3.780 | 3.840 | 3.550 | 3.640 | 402,972 | -0.13(-3.45%) |
Feb 12, 2016 | 3.720 | 3.770 | 3.770 | 3.770 | 328,000 | +0.15(+4.14%) |
Feb 11, 2016 | 3.400 | 3.660 | 3.300 | 3.620 | 675,233 | +0.12(+3.43%) |
Feb 10, 2016 | 3.830 | 3.950 | 3.470 | 3.500 | 770,851 | -0.21(-5.66%) |
Feb 09, 2016 | 4.120 | 4.400 | 3.603 | 3.710 | 1,204,136 | -0.61(-14.12%) |
Feb 08, 2016 | 4.250 | 4.400 | 4.080 | 4.320 | 979,007 | -0.32(-6.90%) |
Feb 05, 2016 | 4.700 | 4.736 | 4.520 | 4.640 | 722,686 | -0.10(-2.11%) |
Feb 04, 2016 | 4.370 | 4.830 | 4.360 | 4.740 | 1,115,773 | +0.29(+6.52%) |
Feb 03, 2016 | 4.250 | 4.670 | 4.050 | 4.450 | 1,606,595 | +0.18(+4.22%) |
Feb 02, 2016 | 4.000 | 4.900 | 3.990 | 4.270 | 3,707,676 | +0.38(+9.77%) |
Feb 01, 2016 | 3.600 | 3.950 | 3.510 | 3.890 | 552,430 | +0.30(+8.36%) |
Jan 29, 2016 | 3.420 | 3.620 | 3.370 | 3.590 | 555,260 | +0.16(+4.66%) |
Jan 28, 2016 | 3.650 | 3.740 | 3.410 | 3.430 | 444,102 | -0.17(-4.72%) |
Jan 27, 2016 | 3.760 | 3.830 | 3.580 | 3.600 | 730,803 | -0.21(-5.51%) |
Jan 26, 2016 | 4.060 | 4.180 | 3.780 | 3.810 | 945,728 | -0.31(-7.52%) |
Jan 25, 2016 | 3.700 | 4.180 | 3.500 | 4.120 | 1,034,898 | +0.46(+12.57%) |
Jan 22, 2016 | 3.650 | 3.781 | 3.530 | 3.660 | 461,694 | +0.05(+1.39%) |
Jan 21, 2016 | 3.550 | 3.880 | 3.520 | 3.610 | 727,864 | +0.03(+0.84%) |
Jan 20, 2016 | 3.550 | 3.600 | 3.290 | 3.580 | 1,373,350 | -0.14(-3.76%) |
Jan 19, 2016 | 4.020 | 4.070 | 3.650 | 3.720 | 1,168,754 | -0.29(-7.23%) |
Jan 15, 2016 | 3.760 | 4.010 | 4.010 | 4.010 | 1,064,000 | -0.04(-0.99%) |
Jan 14, 2016 | 3.770 | 4.290 | 3.300 | 4.050 | 2,056,320 | +0.38(+10.35%) |
Jan 13, 2016 | 4.050 | 4.053 | 3.500 | 3.670 | 2,198,523 | -0.43(-10.49%) |
Jan 12, 2016 | 5.030 | 5.030 | 4.060 | 4.100 | 2,679,936 | -1.06(-20.54%) |
Jan 11, 2016 | 5.680 | 5.790 | 4.820 | 5.160 | 5,223,859 | +0.56(+12.17%) |
Jan 08, 2016 | 4.700 | 4.880 | 3.770 | 4.600 | 3,365,984 | +0.07(+1.55%) |
Jan 07, 2016 | 4.980 | 5.110 | 4.470 | 4.530 | 1,960,609 | -0.58(-11.35%) |
Jan 06, 2016 | 6.050 | 6.050 | 4.950 | 5.110 | 2,637,346 | -1.01(-16.50%) |
Jan 05, 2016 | 6.120 | 6.327 | 6.000 | 6.120 | 1,436,143 | -0.14(-2.24%) |
Jan 04, 2016 | 5.490 | 6.340 | 5.300 | 6.260 | 2,658,411 | +0.69(+12.39%) |
Dec 31, 2015 | 5.090 | 5.570 | 5.570 | 5.570 | 4,387,600 | +0.07(+1.27%) |
Dec 30, 2015 | 5.890 | 6.050 | 5.400 | 5.500 | 3,789,479 | -0.78(-12.42%) |
Dec 29, 2015 | 5.960 | 6.740 | 5.540 | 6.280 | 6,582,826 | -0.75(-10.67%) |
Dec 28, 2015 | 7.100 | 7.120 | 6.500 | 7.030 | 1,781,225 | -0.07(-0.99%) |
Dec 24, 2015 | 7.450 | 7.100 | 7.100 | 7.100 | 703,400 | -0.32(-4.31%) |
Dec 23, 2015 | 7.520 | 7.520 | 7.210 | 7.420 | 660,560 | -0.08(-1.07%) |
Dec 22, 2015 | 7.530 | 7.770 | 7.260 | 7.500 | 1,031,499 | -0.27(-3.47%) |
Dec 21, 2015 | 7.670 | 7.860 | 7.490 | 7.770 | 1,634,158 | +0.28(+3.74%) |
Dec 18, 2015 | 7.460 | 7.950 | 7.300 | 7.490 | 3,265,858 | +0.03(+0.40%) |
Dec 17, 2015 | 7.260 | 7.550 | 7.050 | 7.460 | 1,284,295 | +0.31(+4.34%) |
Dec 16, 2015 | 7.000 | 7.290 | 6.870 | 7.150 | 1,708,448 | +0.28(+4.08%) |
Dec 15, 2015 | 7.740 | 8.030 | 6.860 | 6.870 | 3,531,055 | -0.74(-9.72%) |
Dec 14, 2015 | 7.440 | 7.990 | 7.390 | 7.610 | 3,481,485 | +0.50(+7.03%) |
Dec 11, 2015 | 6.610 | 7.150 | 6.550 | 7.110 | 2,058,677 | +0.39(+5.80%) |
Dec 10, 2015 | 7.040 | 7.100 | 6.650 | 6.720 | 1,126,513 | -0.03(-0.44%) |
Dec 09, 2015 | 6.670 | 7.150 | 6.650 | 6.750 | 1,263,896 | +0.19(+2.90%) |
Dec 08, 2015 | 6.280 | 7.290 | 6.160 | 6.560 | 2,579,959 | +0.10(+1.55%) |
Dec 07, 2015 | 6.350 | 6.590 | 6.100 | 6.460 | 1,014,259 | +0.13(+2.05%) |
Dec 04, 2015 | 6.520 | 6.690 | 6.210 | 6.330 | 1,909,198 | -0.08(-1.17%) |
Dec 03, 2015 | 5.860 | 6.440 | 5.760 | 6.405 | 1,488,726 | +0.65(+11.20%) |
Dec 02, 2015 | 5.780 | 6.440 | 5.570 | 5.760 | 3,436,782 | -0.57(-9.00%) |
Dec 01, 2015 | 7.060 | 7.084 | 6.210 | 6.330 | 3,415,326 | -0.66(-9.44%) |
Nov 30, 2015 | 7.250 | 8.140 | 6.910 | 6.990 | 20,051,928 | +0.99(+16.50%) |
Nov 27, 2015 | 5.630 | 6.000 | 5.380 | 6.000 | 828,929 | +0.48(+8.70%) |
Nov 25, 2015 | 5.650 | 5.520 | 5.520 | 5.520 | 991,300 | -0.09(-1.60%) |
Nov 24, 2015 | 5.950 | 6.040 | 5.500 | 5.610 | 1,773,573 | -0.39(-6.50%) |
Nov 23, 2015 | 6.070 | 6.360 | 5.910 | 6.000 | 2,481,339 | +0.17(+2.92%) |
Nov 20, 2015 | 5.670 | 6.300 | 5.380 | 5.830 | 3,866,790 | -0.07(-1.19%) |
Nov 19, 2015 | 6.330 | 6.960 | 5.650 | 5.900 | 14,092,339 | +0.60(+11.32%) |
Nov 18, 2015 | 4.100 | 6.030 | 3.870 | 5.300 | 33,836,544 | +2.06(+63.58%) |
Nov 17, 2015 | 3.900 | 3.990 | 3.160 | 3.240 | 4,689,900 | -0.98(-23.22%) |
Nov 16, 2015 | 4.600 | 4.880 | 4.150 | 4.220 | 1,631,500 | -0.33(-7.25%) |
Nov 13, 2015 | 5.210 | 5.210 | 4.470 | 4.550 | 3,135,366 | -0.68(-13.00%) |
Nov 12, 2015 | 5.680 | 5.920 | 4.950 | 5.230 | 2,283,049 | -0.21(-3.86%) |
Nov 11, 2015 | 5.450 | 6.440 | 4.920 | 5.440 | 7,887,257 | +0.00(+0.00%) |
Nov 10, 2015 | 4.580 | 5.890 | 3.600 | 5.440 | 16,817,296 | -0.76(-12.26%) |
Nov 09, 2015 | 9.090 | 9.200 | 6.060 | 6.200 | 16,064,695 | -2.00(-24.39%) |
Nov 06, 2015 | 10.57 | 10.60 | 8.050 | 8.200 | 6,213,300 | -2.72(-24.91%) |
Nov 05, 2015 | 12.40 | 13.20 | 10.50 | 10.92 | 6,995,800 | -2.38(-17.89%) |
Nov 04, 2015 | 14.18 | 14.42 | 13.08 | 13.30 | 2,733,042 | -1.03(-7.19%) |
Nov 03, 2015 | 13.66 | 14.84 | 12.15 | 14.33 | 6,864,775 | +1.33(+10.23%) |
Nov 02, 2015 | 11.18 | 13.00 | 11.06 | 13.00 | 4,081,837 | +2.42(+22.87%) |
Oct 30, 2015 | 9.990 | 10.82 | 9.780 | 10.58 | 2,000,369 | +0.83(+8.51%) |
Oct 29, 2015 | 9.600 | 10.19 | 9.500 | 9.750 | 1,203,022 | +0.30(+3.17%) |