Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.061 | 5.607 | 5.061 | 5.097 | 225,586 | +0.07(+1.45%) |
May 27, 2016 | 5.097 | 5.024 | 5.024 | 5.024 | 113,137 | -0.11(-2.13%) |
May 26, 2016 | 5.206 | 5.352 | 5.097 | 5.133 | 67,578 | +0.00(+0.00%) |
May 25, 2016 | 4.988 | 5.279 | 4.951 | 5.133 | 127,795 | +0.22(+4.44%) |
May 24, 2016 | 4.733 | 4.915 | 4.660 | 4.915 | 199,975 | +0.15(+3.05%) |
May 23, 2016 | 4.806 | 4.879 | 4.643 | 4.769 | 88,829 | -0.11(-2.24%) |
May 20, 2016 | 5.061 | 5.061 | 4.697 | 4.879 | 117,097 | +0.00(+0.00%) |
May 19, 2016 | 4.915 | 4.915 | 4.660 | 4.879 | 87,026 | +0.04(+0.75%) |
May 18, 2016 | 4.951 | 5.024 | 4.806 | 4.842 | 140,242 | -0.07(-1.48%) |
May 17, 2016 | 4.879 | 5.243 | 4.842 | 4.915 | 133,520 | +0.00(+0.00%) |
May 16, 2016 | 5.024 | 5.497 | 4.842 | 4.915 | 254,715 | -0.04(-0.74%) |
May 13, 2016 | 4.697 | 5.170 | 4.587 | 4.951 | 96,359 | +0.15(+3.03%) |
May 12, 2016 | 4.988 | 5.133 | 4.678 | 4.806 | 228,238 | -0.44(-8.33%) |
May 11, 2016 | 5.607 | 5.643 | 5.206 | 5.243 | 118,429 | -0.18(-3.36%) |
May 10, 2016 | 4.988 | 5.425 | 4.988 | 5.425 | 118,058 | +0.44(+8.76%) |
May 09, 2016 | 5.097 | 5.133 | 4.806 | 4.988 | 328,986 | -0.18(-3.52%) |
May 06, 2016 | 5.170 | 5.352 | 5.061 | 5.170 | 121,631 | +0.00(+0.00%) |
May 05, 2016 | 5.680 | 5.680 | 5.061 | 5.170 | 217,721 | -0.36(-6.58%) |
May 04, 2016 | 5.570 | 5.716 | 5.315 | 5.534 | 86,463 | -0.04(-0.65%) |
May 03, 2016 | 5.752 | 5.789 | 5.352 | 5.570 | 178,559 | -0.27(-4.67%) |
May 02, 2016 | 5.971 | 6.269 | 5.680 | 5.843 | 140,460 | -0.13(-2.13%) |
Apr 29, 2016 | 5.898 | 6.007 | 5.716 | 5.971 | 333,269 | +0.22(+3.80%) |
Apr 28, 2016 | 6.262 | 6.335 | 5.752 | 5.752 | 289,046 | -0.47(-7.60%) |
Apr 27, 2016 | 6.699 | 6.794 | 6.189 | 6.226 | 234,032 | -0.40(-6.04%) |
Apr 26, 2016 | 6.808 | 6.845 | 6.553 | 6.626 | 177,313 | -0.11(-1.62%) |
Apr 25, 2016 | 6.590 | 7.063 | 6.553 | 6.735 | 290,684 | +0.18(+2.78%) |
Apr 22, 2016 | 6.189 | 6.699 | 6.072 | 6.553 | 199,329 | +0.36(+5.88%) |
Apr 21, 2016 | 6.189 | 6.590 | 5.934 | 6.189 | 249,996 | +0.00(+0.00%) |
Apr 20, 2016 | 6.590 | 6.917 | 6.189 | 6.189 | 400,679 | -0.25(-3.95%) |
Apr 19, 2016 | 6.189 | 6.699 | 6.153 | 6.444 | 223,060 | +0.33(+5.36%) |
Apr 18, 2016 | 6.153 | 6.663 | 6.080 | 6.116 | 208,109 | +0.07(+1.20%) |
Apr 15, 2016 | 5.825 | 6.480 | 5.824 | 6.044 | 231,350 | +0.11(+1.84%) |
Apr 14, 2016 | 6.189 | 6.189 | 5.789 | 5.934 | 121,056 | -0.04(-0.61%) |
Apr 13, 2016 | 5.388 | 6.189 | 5.388 | 5.971 | 292,356 | +0.62(+11.56%) |
Apr 12, 2016 | 5.752 | 5.825 | 5.170 | 5.352 | 173,967 | -0.25(-4.55%) |
Apr 11, 2016 | 5.570 | 6.007 | 5.570 | 5.607 | 320,598 | +0.18(+3.36%) |
Apr 08, 2016 | 4.988 | 5.497 | 4.879 | 5.425 | 284,100 | +0.58(+12.03%) |
Apr 07, 2016 | 4.369 | 4.905 | 4.369 | 4.842 | 221,637 | +0.36(+8.13%) |
Apr 06, 2016 | 4.442 | 4.514 | 4.078 | 4.478 | 165,523 | +0.15(+3.36%) |
Apr 05, 2016 | 4.514 | 4.514 | 4.296 | 4.332 | 96,782 | -0.15(-3.25%) |
Apr 04, 2016 | 4.478 | 4.587 | 4.405 | 4.478 | 98,379 | +0.00(+0.00%) |
Apr 01, 2016 | 4.442 | 4.624 | 4.442 | 4.478 | 98,400 | -0.04(-0.81%) |
Mar 31, 2016 | 4.842 | 4.915 | 4.514 | 4.514 | 277,077 | -0.29(-6.06%) |
Mar 30, 2016 | 4.587 | 5.024 | 4.587 | 4.806 | 97,065 | +0.29(+6.52%) |
Mar 29, 2016 | 4.405 | 4.587 | 4.369 | 4.512 | 132,081 | +0.03(+0.75%) |
Mar 28, 2016 | 4.587 | 4.806 | 4.442 | 4.478 | 138,519 | -0.33(-6.82%) |
Mar 24, 2016 | 4.733 | 4.806 | 4.806 | 4.806 | 172,658 | -0.07(-1.49%) |
Mar 23, 2016 | 5.170 | 5.315 | 4.806 | 4.879 | 203,662 | -0.36(-6.94%) |
Mar 22, 2016 | 5.279 | 5.461 | 5.206 | 5.243 | 75,300 | -0.11(-2.04%) |
Mar 21, 2016 | 5.643 | 5.754 | 5.243 | 5.352 | 140,155 | -0.18(-3.29%) |
Mar 18, 2016 | 5.461 | 5.620 | 5.133 | 5.534 | 204,403 | +0.15(+2.70%) |
Mar 17, 2016 | 5.133 | 5.425 | 5.061 | 5.388 | 133,886 | +0.25(+4.96%) |
Mar 16, 2016 | 4.879 | 5.279 | 4.879 | 5.133 | 94,604 | +0.33(+6.82%) |
Mar 15, 2016 | 5.097 | 5.133 | 4.769 | 4.806 | 146,646 | -0.51(-9.59%) |
Mar 14, 2016 | 5.315 | 5.570 | 5.024 | 5.315 | 166,149 | +0.04(+0.69%) |
Mar 11, 2016 | 4.842 | 5.425 | 4.842 | 5.279 | 120,120 | +0.51(+10.69%) |
Mar 10, 2016 | 5.061 | 5.133 | 4.587 | 4.769 | 169,222 | -0.29(-5.76%) |
Mar 09, 2016 | 5.425 | 5.497 | 4.772 | 5.061 | 113,147 | -0.04(-0.71%) |
Mar 08, 2016 | 6.189 | 6.262 | 4.733 | 5.097 | 330,523 | -0.84(-14.11%) |
Mar 07, 2016 | 5.425 | 6.335 | 5.352 | 5.934 | 531,809 | +0.91(+18.12%) |
Mar 04, 2016 | 4.806 | 5.279 | 4.551 | 5.024 | 532,708 | +0.44(+9.52%) |
Mar 03, 2016 | 3.896 | 4.660 | 3.859 | 4.587 | 458,674 | +0.73(+18.87%) |
Mar 02, 2016 | 4.078 | 4.078 | 3.750 | 3.859 | 159,876 | -0.07(-1.85%) |