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%) |