Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.670 | 4.710 | 4.500 | 4.570 | 25,349,792 | -0.03(-0.65%) |
May 27, 2016 | 4.390 | 4.600 | 4.600 | 4.600 | 34,429,600 | +0.25(+5.75%) |
May 26, 2016 | 4.190 | 4.380 | 4.170 | 4.350 | 22,619,572 | +0.17(+4.07%) |
May 25, 2016 | 4.240 | 4.350 | 4.150 | 4.180 | 24,719,916 | -0.02(-0.48%) |
May 24, 2016 | 4.090 | 4.210 | 3.920 | 4.200 | 34,269,656 | +0.16(+3.96%) |
May 23, 2016 | 3.900 | 4.200 | 3.880 | 4.040 | 35,463,716 | +0.17(+4.39%) |
May 20, 2016 | 3.830 | 3.900 | 3.810 | 3.870 | 13,799,647 | +0.10(+2.65%) |
May 19, 2016 | 3.830 | 3.850 | 3.690 | 3.770 | 17,642,820 | -0.07(-1.82%) |
May 18, 2016 | 3.790 | 3.970 | 3.770 | 3.840 | 19,504,422 | +0.05(+1.32%) |
May 17, 2016 | 3.800 | 3.980 | 3.695 | 3.790 | 20,065,840 | +0.00(+0.00%) |
May 16, 2016 | 3.670 | 3.850 | 3.650 | 3.790 | 14,703,837 | +0.12(+3.27%) |
May 13, 2016 | 3.560 | 3.730 | 3.550 | 3.670 | 16,470,076 | +0.08(+2.23%) |
May 12, 2016 | 3.650 | 3.680 | 3.550 | 3.590 | 9,253,350 | -0.06(-1.64%) |
May 11, 2016 | 3.610 | 3.680 | 3.600 | 3.650 | 7,540,251 | +0.01(+0.27%) |
May 10, 2016 | 3.660 | 3.680 | 3.560 | 3.640 | 9,415,073 | -0.01(-0.27%) |
May 09, 2016 | 3.660 | 3.680 | 3.450 | 3.650 | 16,299,366 | -0.03(-0.82%) |
May 06, 2016 | 3.650 | 3.750 | 3.640 | 3.680 | 11,839,343 | +0.02(+0.55%) |
May 05, 2016 | 3.640 | 3.800 | 3.605 | 3.660 | 21,529,464 | +0.06(+1.67%) |
May 04, 2016 | 3.540 | 3.670 | 3.540 | 3.600 | 8,688,477 | +0.00(+0.00%) |
May 03, 2016 | 3.700 | 3.710 | 3.580 | 3.600 | 13,781,944 | -0.14(-3.74%) |
May 02, 2016 | 3.580 | 3.750 | 3.570 | 3.740 | 16,972,770 | +0.19(+5.35%) |
Apr 29, 2016 | 3.690 | 3.690 | 3.450 | 3.550 | 17,717,828 | -0.06(-1.66%) |
Apr 28, 2016 | 3.690 | 3.800 | 3.600 | 3.610 | 20,228,850 | -0.12(-3.22%) |
Apr 27, 2016 | 3.550 | 3.750 | 3.530 | 3.730 | 24,185,556 | +0.07(+1.91%) |
Apr 26, 2016 | 3.450 | 3.750 | 3.440 | 3.660 | 36,314,284 | +0.21(+6.09%) |
Apr 25, 2016 | 3.810 | 3.820 | 3.310 | 3.450 | 80,595,680 | -0.54(-13.53%) |
Apr 22, 2016 | 3.190 | 3.990 | 3.180 | 3.990 | 143,265,312 | +1.37(+52.29%) |
Apr 21, 2016 | 2.650 | 2.700 | 2.600 | 2.620 | 13,957,200 | -0.08(-2.96%) |
Apr 20, 2016 | 2.620 | 2.720 | 2.610 | 2.700 | 7,923,500 | +0.08(+3.05%) |
Apr 19, 2016 | 2.780 | 2.780 | 2.610 | 2.620 | 11,708,940 | -0.14(-5.07%) |
Apr 18, 2016 | 2.670 | 2.800 | 2.650 | 2.760 | 8,935,556 | +0.06(+2.22%) |
Apr 15, 2016 | 2.720 | 2.750 | 2.680 | 2.700 | 7,487,498 | -0.02(-0.74%) |
Apr 14, 2016 | 2.770 | 2.790 | 2.700 | 2.720 | 8,985,330 | -0.08(-2.86%) |
Apr 13, 2016 | 2.780 | 2.820 | 2.730 | 2.800 | 8,047,980 | -0.01(-0.36%) |
Apr 12, 2016 | 2.790 | 2.850 | 2.760 | 2.810 | 16,131,410 | +0.05(+1.81%) |
Apr 11, 2016 | 2.760 | 2.820 | 2.740 | 2.760 | 9,043,030 | +0.02(+0.73%) |
Apr 08, 2016 | 2.700 | 2.760 | 2.680 | 2.740 | 8,489,046 | +0.10(+3.79%) |
Apr 07, 2016 | 2.760 | 2.830 | 2.610 | 2.640 | 13,478,664 | -0.16(-5.71%) |
Apr 06, 2016 | 2.750 | 2.800 | 2.720 | 2.800 | 12,532,994 | +0.04(+1.45%) |
Apr 05, 2016 | 2.760 | 2.840 | 2.720 | 2.760 | 9,640,183 | -0.07(-2.47%) |
Apr 04, 2016 | 2.830 | 2.870 | 2.800 | 2.830 | 5,591,055 | +0.00(+0.00%) |
Apr 01, 2016 | 2.790 | 2.880 | 2.760 | 2.830 | 8,257,676 | -0.02(-0.70%) |
Mar 31, 2016 | 2.840 | 2.880 | 2.800 | 2.850 | 9,068,495 | -0.01(-0.35%) |
Mar 30, 2016 | 2.880 | 2.980 | 2.850 | 2.860 | 14,945,925 | +0.00(+0.00%) |
Mar 29, 2016 | 2.740 | 2.880 | 2.700 | 2.860 | 13,615,936 | +0.08(+2.88%) |
Mar 28, 2016 | 2.810 | 2.840 | 2.730 | 2.780 | 7,683,731 | -0.01(-0.36%) |
Mar 24, 2016 | 2.690 | 2.790 | 2.790 | 2.790 | 10,040,200 | +0.11(+4.10%) |
Mar 23, 2016 | 2.800 | 2.825 | 2.680 | 2.680 | 10,163,929 | -0.11(-3.94%) |
Mar 22, 2016 | 2.730 | 2.850 | 2.710 | 2.790 | 10,315,800 | -0.01(-0.36%) |
Mar 21, 2016 | 2.900 | 2.900 | 2.750 | 2.800 | 13,462,688 | -0.13(-4.44%) |
Mar 18, 2016 | 2.800 | 2.930 | 2.770 | 2.930 | 26,330,504 | +0.13(+4.64%) |
Mar 17, 2016 | 2.770 | 2.810 | 2.700 | 2.800 | 29,000,638 | +0.17(+6.46%) |
Mar 16, 2016 | 2.500 | 2.640 | 2.500 | 2.630 | 12,995,036 | +0.14(+5.62%) |
Mar 15, 2016 | 2.670 | 2.690 | 2.450 | 2.490 | 21,568,552 | -0.23(-8.46%) |
Mar 14, 2016 | 2.530 | 2.750 | 2.500 | 2.720 | 33,841,016 | +0.20(+7.94%) |
Mar 11, 2016 | 2.290 | 2.540 | 2.290 | 2.520 | 21,382,384 | +0.26(+11.50%) |
Mar 10, 2016 | 2.290 | 2.310 | 2.150 | 2.260 | 9,623,744 | +0.00(+0.00%) |
Mar 09, 2016 | 2.320 | 2.350 | 2.200 | 2.260 | 13,082,444 | -0.04(-1.74%) |
Mar 08, 2016 | 2.440 | 2.460 | 2.300 | 2.300 | 10,018,100 | -0.17(-6.88%) |
Mar 07, 2016 | 2.360 | 2.470 | 2.360 | 2.470 | 8,795,904 | +0.10(+4.22%) |
Mar 04, 2016 | 2.420 | 2.490 | 2.340 | 2.370 | 15,448,987 | -0.09(-3.66%) |
Mar 03, 2016 | 2.320 | 2.550 | 2.295 | 2.460 | 22,092,184 | +0.14(+6.03%) |
Mar 02, 2016 | 2.200 | 2.330 | 2.180 | 2.320 | 10,843,670 | +0.14(+6.42%) |