Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.490 | 4.780 | 4.380 | 4.450 | 1,096,652 | +0.01(+0.23%) |
May 27, 2016 | 4.310 | 4.440 | 4.440 | 4.440 | 250,000 | +0.17(+3.98%) |
May 26, 2016 | 4.350 | 4.390 | 4.240 | 4.270 | 349,564 | -0.08(-1.84%) |
May 25, 2016 | 4.340 | 4.490 | 4.320 | 4.350 | 693,435 | +0.07(+1.64%) |
May 24, 2016 | 4.150 | 4.310 | 4.150 | 4.280 | 571,670 | +0.20(+4.90%) |
May 23, 2016 | 3.980 | 4.180 | 3.950 | 4.080 | 303,462 | +0.08(+2.00%) |
May 20, 2016 | 3.670 | 4.180 | 3.610 | 4.000 | 899,691 | +0.35(+9.59%) |
May 19, 2016 | 3.680 | 3.750 | 3.484 | 3.650 | 600,936 | -0.06(-1.62%) |
May 18, 2016 | 3.720 | 3.870 | 3.650 | 3.710 | 607,753 | -0.03(-0.80%) |
May 17, 2016 | 3.890 | 3.950 | 3.700 | 3.740 | 844,528 | -0.16(-4.10%) |
May 16, 2016 | 3.530 | 3.900 | 3.510 | 3.900 | 1,008,867 | +0.43(+12.39%) |
May 13, 2016 | 3.310 | 3.650 | 3.120 | 3.470 | 2,193,018 | -0.72(-17.18%) |
May 12, 2016 | 4.590 | 4.590 | 4.140 | 4.190 | 587,575 | -0.34(-7.51%) |
May 11, 2016 | 4.600 | 4.770 | 4.510 | 4.530 | 366,124 | -0.10(-2.16%) |
May 10, 2016 | 4.540 | 4.730 | 4.320 | 4.630 | 530,778 | +0.09(+1.98%) |
May 09, 2016 | 4.240 | 4.750 | 4.160 | 4.540 | 656,141 | +0.30(+7.08%) |
May 06, 2016 | 4.330 | 4.520 | 4.100 | 4.240 | 1,074,503 | -0.11(-2.53%) |
May 05, 2016 | 5.010 | 5.010 | 4.330 | 4.350 | 745,220 | -0.51(-10.49%) |
May 04, 2016 | 5.400 | 5.495 | 4.860 | 4.860 | 774,126 | -0.59(-10.83%) |
May 03, 2016 | 5.490 | 5.660 | 5.410 | 5.450 | 601,233 | -0.10(-1.80%) |
May 02, 2016 | 5.600 | 5.630 | 5.470 | 5.550 | 412,112 | -0.05(-0.89%) |
Apr 29, 2016 | 5.650 | 5.810 | 5.405 | 5.600 | 598,295 | -0.05(-0.88%) |
Apr 28, 2016 | 5.470 | 5.841 | 5.420 | 5.650 | 520,585 | +0.17(+3.10%) |
Apr 27, 2016 | 5.500 | 5.580 | 5.400 | 5.480 | 269,743 | -0.03(-0.54%) |
Apr 26, 2016 | 5.920 | 6.150 | 5.400 | 5.510 | 634,538 | -0.40(-6.77%) |
Apr 25, 2016 | 5.900 | 6.280 | 5.830 | 5.910 | 543,333 | +0.02(+0.34%) |
Apr 22, 2016 | 5.770 | 5.970 | 5.730 | 5.890 | 419,686 | +0.04(+0.68%) |
Apr 21, 2016 | 5.500 | 5.940 | 5.450 | 5.850 | 694,464 | +0.31(+5.60%) |
Apr 20, 2016 | 5.510 | 5.630 | 5.430 | 5.540 | 298,529 | +0.07(+1.28%) |
Apr 19, 2016 | 5.510 | 5.620 | 5.310 | 5.470 | 423,039 | -0.06(-1.08%) |
Apr 18, 2016 | 5.360 | 5.740 | 5.270 | 5.530 | 633,565 | +0.18(+3.36%) |
Apr 15, 2016 | 5.290 | 5.410 | 5.120 | 5.350 | 655,054 | +0.03(+0.56%) |
Apr 14, 2016 | 5.280 | 5.540 | 5.130 | 5.320 | 913,204 | +0.04(+0.76%) |
Apr 13, 2016 | 4.750 | 5.440 | 4.730 | 5.280 | 1,378,839 | +0.57(+12.10%) |
Apr 12, 2016 | 4.790 | 4.790 | 4.330 | 4.710 | 990,106 | -0.08(-1.67%) |
Apr 11, 2016 | 5.260 | 5.359 | 4.710 | 4.790 | 966,177 | -0.27(-5.34%) |
Apr 08, 2016 | 5.950 | 6.099 | 5.000 | 5.060 | 1,766,909 | -0.78(-13.36%) |
Apr 07, 2016 | 5.220 | 6.130 | 5.170 | 5.840 | 2,052,431 | +0.56(+10.61%) |
Apr 06, 2016 | 4.780 | 5.390 | 4.760 | 5.280 | 878,188 | +0.52(+10.92%) |
Apr 05, 2016 | 4.750 | 4.770 | 4.570 | 4.760 | 545,254 | -0.04(-0.83%) |
Apr 04, 2016 | 4.760 | 4.904 | 4.660 | 4.800 | 843,931 | +0.06(+1.27%) |
Apr 01, 2016 | 4.550 | 4.830 | 4.420 | 4.740 | 844,182 | +0.11(+2.38%) |
Mar 31, 2016 | 4.310 | 4.780 | 4.230 | 4.630 | 782,621 | +0.25(+5.71%) |
Mar 30, 2016 | 4.330 | 4.490 | 4.280 | 4.380 | 429,926 | +0.11(+2.58%) |
Mar 29, 2016 | 4.040 | 4.350 | 3.860 | 4.270 | 716,951 | +0.18(+4.40%) |
Mar 28, 2016 | 4.120 | 4.230 | 3.970 | 4.090 | 718,019 | -0.02(-0.49%) |
Mar 24, 2016 | 3.840 | 4.110 | 4.110 | 4.110 | 1,407,700 | +0.22(+5.66%) |
Mar 23, 2016 | 4.220 | 4.300 | 3.860 | 3.890 | 798,324 | -0.37(-8.69%) |
Mar 22, 2016 | 4.080 | 4.360 | 4.050 | 4.260 | 558,363 | +0.16(+3.90%) |
Mar 21, 2016 | 4.000 | 4.290 | 3.978 | 4.100 | 803,615 | +0.07(+1.74%) |
Mar 18, 2016 | 3.620 | 4.090 | 3.510 | 4.030 | 3,382,939 | +0.43(+11.94%) |
Mar 17, 2016 | 3.800 | 3.930 | 3.480 | 3.600 | 1,179,238 | -0.19(-5.01%) |
Mar 16, 2016 | 3.980 | 4.100 | 3.700 | 3.790 | 982,823 | -0.19(-4.77%) |
Mar 15, 2016 | 4.340 | 4.360 | 3.940 | 3.980 | 995,563 | -0.40(-9.13%) |
Mar 14, 2016 | 4.250 | 4.520 | 4.230 | 4.380 | 889,280 | +0.04(+0.92%) |
Mar 11, 2016 | 4.220 | 4.410 | 4.120 | 4.340 | 771,517 | +0.15(+3.58%) |
Mar 10, 2016 | 4.390 | 4.640 | 4.130 | 4.190 | 578,752 | -0.20(-4.56%) |
Mar 09, 2016 | 4.540 | 4.570 | 4.220 | 4.390 | 624,851 | -0.10(-2.23%) |
Mar 08, 2016 | 4.700 | 4.710 | 4.470 | 4.490 | 804,293 | -0.26(-5.47%) |
Mar 07, 2016 | 4.290 | 4.830 | 4.250 | 4.750 | 922,423 | +0.40(+9.20%) |
Mar 04, 2016 | 4.250 | 4.450 | 4.170 | 4.350 | 831,073 | +0.13(+3.08%) |
Mar 03, 2016 | 4.290 | 4.420 | 4.200 | 4.220 | 804,378 | -0.12(-2.76%) |
Mar 02, 2016 | 4.160 | 4.470 | 4.080 | 4.340 | 1,201,027 | +0.20(+4.83%) |