Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.680 | 5.170 | 4.660 | 5.050 | 505,493 | +0.44(+9.54%) |
May 27, 2016 | 4.740 | 4.610 | 4.610 | 4.610 | 304,000 | -0.14(-2.95%) |
May 26, 2016 | 4.350 | 4.800 | 4.350 | 4.750 | 496,113 | +0.47(+10.98%) |
May 25, 2016 | 3.980 | 4.330 | 3.960 | 4.280 | 406,441 | +0.35(+8.91%) |
May 24, 2016 | 3.940 | 4.100 | 3.810 | 3.930 | 131,050 | -0.01(-0.25%) |
May 23, 2016 | 3.850 | 4.060 | 3.770 | 3.940 | 260,130 | -0.02(-0.51%) |
May 20, 2016 | 3.880 | 4.050 | 3.760 | 3.960 | 231,256 | +0.14(+3.66%) |
May 19, 2016 | 3.900 | 3.930 | 3.700 | 3.820 | 202,870 | -0.16(-4.02%) |
May 18, 2016 | 4.230 | 4.390 | 3.910 | 3.980 | 228,623 | -0.34(-7.87%) |
May 17, 2016 | 4.030 | 4.410 | 3.978 | 4.320 | 282,225 | +0.34(+8.54%) |
May 16, 2016 | 4.110 | 4.250 | 3.930 | 3.980 | 822,002 | +0.02(+0.51%) |
May 13, 2016 | 4.060 | 4.200 | 3.900 | 3.960 | 164,239 | -0.15(-3.65%) |
May 12, 2016 | 3.800 | 4.140 | 3.740 | 4.110 | 322,237 | +0.37(+9.89%) |
May 11, 2016 | 3.330 | 3.840 | 3.160 | 3.740 | 343,893 | +0.37(+10.98%) |
May 10, 2016 | 3.420 | 3.530 | 3.000 | 3.370 | 615,631 | -0.16(-4.53%) |
May 09, 2016 | 3.760 | 3.830 | 3.520 | 3.530 | 318,167 | -0.29(-7.59%) |
May 06, 2016 | 3.800 | 4.170 | 3.770 | 3.820 | 339,024 | +0.00(+0.00%) |
May 05, 2016 | 4.040 | 4.250 | 3.760 | 3.820 | 452,475 | +0.02(+0.53%) |
May 04, 2016 | 4.050 | 4.290 | 3.760 | 3.800 | 490,359 | -0.25(-6.17%) |
May 03, 2016 | 4.050 | 4.150 | 4.000 | 4.050 | 331,266 | -0.18(-4.26%) |
May 02, 2016 | 4.680 | 4.680 | 4.150 | 4.230 | 384,917 | -0.42(-9.03%) |
Apr 29, 2016 | 4.880 | 5.030 | 4.510 | 4.650 | 416,537 | -0.20(-4.12%) |
Apr 28, 2016 | 4.880 | 5.200 | 4.810 | 4.850 | 474,541 | -0.11(-2.22%) |
Apr 27, 2016 | 4.920 | 5.590 | 4.810 | 4.960 | 971,985 | -0.27(-5.16%) |
Apr 26, 2016 | 5.250 | 5.310 | 5.080 | 5.230 | 170,619 | +0.07(+1.36%) |
Apr 25, 2016 | 5.450 | 5.460 | 5.000 | 5.160 | 344,785 | -0.28(-5.15%) |
Apr 22, 2016 | 5.570 | 5.810 | 5.250 | 5.440 | 700,023 | -0.04(-0.73%) |
Apr 21, 2016 | 5.340 | 5.750 | 5.280 | 5.480 | 606,350 | +0.13(+2.43%) |
Apr 20, 2016 | 5.280 | 5.580 | 5.160 | 5.350 | 508,487 | +0.05(+0.94%) |
Apr 19, 2016 | 5.270 | 5.360 | 5.014 | 5.300 | 418,662 | +0.28(+5.58%) |
Apr 18, 2016 | 4.860 | 5.280 | 4.850 | 5.020 | 362,797 | -0.24(-4.56%) |
Apr 15, 2016 | 5.080 | 5.430 | 5.017 | 5.260 | 240,045 | +0.14(+2.73%) |
Apr 14, 2016 | 5.210 | 5.471 | 5.050 | 5.120 | 272,982 | -0.13(-2.48%) |
Apr 13, 2016 | 5.950 | 5.950 | 5.190 | 5.250 | 830,825 | -0.52(-9.01%) |
Apr 12, 2016 | 5.100 | 5.800 | 4.940 | 5.770 | 1,578,570 | +0.83(+16.80%) |
Apr 11, 2016 | 5.160 | 5.250 | 4.800 | 4.940 | 212,254 | -0.04(-0.80%) |
Apr 08, 2016 | 5.000 | 5.210 | 4.750 | 4.980 | 505,592 | +0.29(+6.18%) |
Apr 07, 2016 | 4.900 | 5.000 | 4.610 | 4.690 | 236,878 | -0.24(-4.87%) |
Apr 06, 2016 | 4.650 | 5.000 | 4.580 | 4.930 | 420,257 | +0.36(+7.88%) |
Apr 05, 2016 | 4.610 | 4.690 | 4.260 | 4.570 | 174,139 | -0.05(-1.08%) |
Apr 04, 2016 | 4.840 | 5.090 | 4.600 | 4.620 | 242,656 | -0.22(-4.55%) |
Apr 01, 2016 | 4.730 | 4.960 | 4.710 | 4.840 | 171,043 | -0.13(-2.62%) |
Mar 31, 2016 | 4.860 | 5.050 | 4.780 | 4.970 | 206,381 | +0.08(+1.64%) |
Mar 30, 2016 | 5.000 | 5.289 | 4.830 | 4.890 | 339,859 | -0.02(-0.41%) |
Mar 29, 2016 | 4.600 | 4.940 | 4.400 | 4.910 | 269,175 | +0.25(+5.36%) |
Mar 28, 2016 | 4.930 | 4.931 | 4.580 | 4.660 | 174,069 | -0.16(-3.32%) |
Mar 24, 2016 | 4.660 | 4.820 | 4.820 | 4.820 | 299,400 | +0.12(+2.55%) |
Mar 23, 2016 | 4.980 | 5.060 | 4.620 | 4.700 | 410,624 | -0.44(-8.56%) |
Mar 22, 2016 | 5.210 | 5.250 | 4.810 | 5.140 | 686,018 | -0.12(-2.28%) |
Mar 21, 2016 | 5.470 | 5.729 | 5.120 | 5.260 | 704,255 | -0.38(-6.74%) |
Mar 18, 2016 | 6.300 | 6.510 | 5.510 | 5.640 | 1,250,554 | -0.50(-8.14%) |
Mar 17, 2016 | 5.400 | 6.250 | 5.400 | 6.140 | 1,897,384 | +0.92(+17.62%) |
Mar 16, 2016 | 4.990 | 5.470 | 4.990 | 5.220 | 252,913 | +0.25(+5.04%) |
Mar 15, 2016 | 5.370 | 5.490 | 4.910 | 4.970 | 475,460 | -0.65(-11.57%) |
Mar 14, 2016 | 5.520 | 5.760 | 5.200 | 5.620 | 371,991 | -0.04(-0.71%) |
Mar 11, 2016 | 5.970 | 6.300 | 5.520 | 5.660 | 645,722 | -0.08(-1.39%) |
Mar 10, 2016 | 6.060 | 6.060 | 5.400 | 5.740 | 838,860 | -0.31(-5.12%) |
Mar 09, 2016 | 6.160 | 6.240 | 5.760 | 6.050 | 530,571 | +0.27(+4.67%) |
Mar 08, 2016 | 6.280 | 6.629 | 5.550 | 5.780 | 1,316,707 | -0.39(-6.32%) |
Mar 07, 2016 | 5.160 | 6.200 | 5.050 | 6.170 | 1,637,233 | +1.09(+21.46%) |
Mar 04, 2016 | 4.450 | 5.660 | 4.400 | 5.080 | 2,113,265 | +0.71(+16.25%) |
Mar 03, 2016 | 3.590 | 4.560 | 3.560 | 4.370 | 1,228,801 | +0.74(+20.39%) |
Mar 02, 2016 | 3.270 | 3.700 | 3.270 | 3.630 | 495,087 | +0.36(+11.01%) |