Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.880 | 4.990 | 4.830 | 4.860 | 16,578,679 | +0.14(+2.97%) |
May 27, 2016 | 4.870 | 4.720 | 4.720 | 4.720 | 12,294,800 | -0.15(-3.08%) |
May 26, 2016 | 4.970 | 5.005 | 4.800 | 4.870 | 21,790,170 | +0.34(+7.51%) |
May 25, 2016 | 4.430 | 4.550 | 4.410 | 4.530 | 8,004,775 | +0.18(+4.14%) |
May 24, 2016 | 4.410 | 4.440 | 4.350 | 4.350 | 14,154,714 | +0.02(+0.46%) |
May 23, 2016 | 4.270 | 4.370 | 4.250 | 4.330 | 17,944,662 | -0.07(-1.59%) |
May 20, 2016 | 4.520 | 4.570 | 4.370 | 4.400 | 13,734,798 | -0.09(-2.00%) |
May 19, 2016 | 4.415 | 4.510 | 4.330 | 4.490 | 19,179,652 | -0.03(-0.66%) |
May 18, 2016 | 4.690 | 4.800 | 4.450 | 4.520 | 16,351,720 | -0.23(-4.84%) |
May 17, 2016 | 4.680 | 4.830 | 4.590 | 4.750 | 15,606,500 | +0.06(+1.28%) |
May 16, 2016 | 4.710 | 4.870 | 4.665 | 4.690 | 12,695,083 | +0.10(+2.18%) |
May 13, 2016 | 4.660 | 4.690 | 4.540 | 4.590 | 18,584,708 | -0.14(-2.96%) |
May 12, 2016 | 4.940 | 4.970 | 4.650 | 4.730 | 19,022,756 | -0.20(-4.06%) |
May 11, 2016 | 4.920 | 5.070 | 4.890 | 4.930 | 11,783,646 | -0.02(-0.40%) |
May 10, 2016 | 4.780 | 5.020 | 4.710 | 4.950 | 21,797,466 | +0.19(+3.99%) |
May 09, 2016 | 5.000 | 5.000 | 4.610 | 4.760 | 35,454,584 | -0.50(-9.51%) |
May 06, 2016 | 5.170 | 5.435 | 5.170 | 5.260 | 23,761,376 | -0.05(-0.94%) |
May 05, 2016 | 5.330 | 5.460 | 5.220 | 5.310 | 18,221,682 | -0.17(-3.10%) |
May 04, 2016 | 5.400 | 5.600 | 5.375 | 5.480 | 16,248,346 | +0.06(+1.11%) |
May 03, 2016 | 5.470 | 5.480 | 5.260 | 5.420 | 15,767,364 | -0.31(-5.41%) |
May 02, 2016 | 5.620 | 5.730 | 5.450 | 5.730 | 18,600,888 | +0.10(+1.78%) |
Apr 29, 2016 | 5.750 | 5.940 | 5.570 | 5.630 | 15,106,173 | +0.00(+0.00%) |
Apr 28, 2016 | 5.600 | 5.870 | 5.580 | 5.630 | 14,091,435 | +0.10(+1.81%) |
Apr 27, 2016 | 5.320 | 5.570 | 5.315 | 5.530 | 18,435,428 | -0.06(-1.07%) |
Apr 26, 2016 | 5.570 | 5.605 | 5.340 | 5.590 | 17,715,492 | +0.18(+3.33%) |
Apr 25, 2016 | 5.600 | 5.630 | 5.360 | 5.410 | 14,268,434 | -0.27(-4.75%) |
Apr 22, 2016 | 5.650 | 5.830 | 5.625 | 5.680 | 20,317,188 | -0.04(-0.70%) |
Apr 21, 2016 | 5.990 | 6.010 | 5.690 | 5.720 | 26,773,700 | -0.30(-4.98%) |
Apr 20, 2016 | 6.080 | 6.135 | 5.930 | 6.020 | 16,516,110 | +0.15(+2.56%) |
Apr 19, 2016 | 5.800 | 5.990 | 5.740 | 5.870 | 27,647,918 | +0.18(+3.16%) |
Apr 18, 2016 | 5.500 | 5.780 | 5.480 | 5.690 | 21,859,420 | +0.11(+1.97%) |
Apr 15, 2016 | 5.550 | 5.660 | 5.500 | 5.580 | 14,492,182 | -0.18(-3.12%) |
Apr 14, 2016 | 5.590 | 5.850 | 5.390 | 5.760 | 25,131,732 | +0.23(+4.16%) |
Apr 13, 2016 | 5.530 | 5.700 | 5.500 | 5.530 | 39,038,184 | +0.34(+6.55%) |
Apr 12, 2016 | 5.140 | 5.270 | 4.980 | 5.190 | 25,019,468 | +0.16(+3.18%) |
Apr 11, 2016 | 4.840 | 5.100 | 4.820 | 5.030 | 22,912,268 | +0.36(+7.71%) |
Apr 08, 2016 | 4.590 | 4.690 | 4.550 | 4.670 | 12,277,344 | +0.18(+4.01%) |
Apr 07, 2016 | 4.510 | 4.595 | 4.490 | 4.490 | 11,731,463 | -0.12(-2.60%) |
Apr 06, 2016 | 4.470 | 4.660 | 4.420 | 4.610 | 14,553,129 | +0.07(+1.54%) |
Apr 05, 2016 | 4.390 | 4.600 | 4.370 | 4.540 | 14,105,439 | -0.15(-3.20%) |
Apr 04, 2016 | 4.840 | 4.910 | 4.660 | 4.690 | 12,762,314 | -0.11(-2.29%) |
Apr 01, 2016 | 4.690 | 4.880 | 4.680 | 4.800 | 11,530,667 | +0.22(+4.80%) |
Mar 31, 2016 | 4.520 | 4.640 | 4.490 | 4.580 | 13,756,191 | +0.15(+3.39%) |
Mar 30, 2016 | 4.390 | 4.450 | 4.345 | 4.430 | 13,847,749 | +0.07(+1.61%) |
Mar 29, 2016 | 4.180 | 4.360 | 4.150 | 4.360 | 11,392,821 | +0.10(+2.35%) |
Mar 28, 2016 | 4.240 | 4.340 | 4.150 | 4.260 | 8,806,392 | +0.00(+0.00%) |
Mar 24, 2016 | 3.890 | 4.260 | 4.260 | 4.260 | 31,270,900 | +0.09(+2.16%) |
Mar 23, 2016 | 4.140 | 4.240 | 4.120 | 4.170 | 19,478,384 | -0.08(-1.88%) |
Mar 22, 2016 | 4.190 | 4.310 | 4.170 | 4.250 | 11,770,404 | -0.14(-3.19%) |
Mar 21, 2016 | 4.430 | 4.490 | 4.330 | 4.390 | 12,260,581 | -0.17(-3.73%) |
Mar 18, 2016 | 4.580 | 4.630 | 4.510 | 4.560 | 12,994,005 | -0.01(-0.22%) |
Mar 17, 2016 | 4.420 | 4.590 | 4.310 | 4.570 | 20,502,256 | +0.31(+7.28%) |
Mar 16, 2016 | 4.030 | 4.290 | 3.990 | 4.260 | 10,205,112 | +0.18(+4.41%) |
Mar 15, 2016 | 4.030 | 4.100 | 3.975 | 4.080 | 14,587,382 | -0.16(-3.77%) |
Mar 14, 2016 | 4.160 | 4.350 | 4.110 | 4.240 | 16,675,634 | -1.01(-19.24%) |
Mar 11, 2016 | 5.010 | 5.290 | 5.010 | 5.250 | 25,928,076 | +0.15(+2.94%) |
Mar 10, 2016 | 4.690 | 5.200 | 4.630 | 5.100 | 19,759,248 | +0.50(+10.87%) |
Mar 09, 2016 | 4.660 | 4.710 | 4.450 | 4.600 | 13,247,579 | -0.07(-1.50%) |
Mar 08, 2016 | 4.860 | 4.900 | 4.630 | 4.670 | 12,315,769 | -0.47(-9.14%) |
Mar 07, 2016 | 5.010 | 5.150 | 4.975 | 5.140 | 17,033,024 | +0.29(+5.98%) |
Mar 04, 2016 | 4.880 | 5.090 | 4.630 | 4.850 | 25,892,208 | +0.11(+2.32%) |
Mar 03, 2016 | 4.610 | 4.740 | 4.520 | 4.740 | 15,296,871 | -0.04(-0.84%) |
Mar 02, 2016 | 4.280 | 4.790 | 4.270 | 4.780 | 16,109,622 | +0.64(+15.46%) |