Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.800 | 5.000 | 4.800 | 4.900 | 799,326 | +0.11(+2.30%) |
May 27, 2016 | 4.800 | 4.790 | 4.790 | 4.790 | 505,600 | +0.00(+0.00%) |
May 26, 2016 | 4.830 | 4.830 | 4.680 | 4.790 | 486,402 | -0.03(-0.62%) |
May 25, 2016 | 4.770 | 4.880 | 4.730 | 4.820 | 916,648 | +0.08(+1.69%) |
May 24, 2016 | 4.750 | 4.845 | 4.670 | 4.740 | 711,614 | +0.01(+0.21%) |
May 23, 2016 | 4.720 | 4.960 | 4.710 | 4.730 | 1,021,668 | +0.02(+0.42%) |
May 20, 2016 | 4.540 | 4.750 | 4.450 | 4.710 | 1,042,560 | +0.19(+4.20%) |
May 19, 2016 | 4.640 | 4.780 | 4.460 | 4.520 | 990,579 | -0.13(-2.80%) |
May 18, 2016 | 4.590 | 4.790 | 4.590 | 4.650 | 771,099 | +0.02(+0.43%) |
May 17, 2016 | 4.720 | 4.870 | 4.620 | 4.630 | 800,878 | -0.10(-2.11%) |
May 16, 2016 | 4.580 | 4.830 | 4.510 | 4.730 | 1,376,121 | +0.18(+3.96%) |
May 13, 2016 | 4.560 | 4.680 | 4.460 | 4.550 | 968,267 | -0.02(-0.44%) |
May 12, 2016 | 4.850 | 4.875 | 4.550 | 4.570 | 1,415,421 | -0.18(-3.79%) |
May 11, 2016 | 4.880 | 4.950 | 4.750 | 4.750 | 589,427 | -0.15(-3.06%) |
May 10, 2016 | 4.960 | 5.000 | 4.560 | 4.900 | 1,810,236 | -0.01(-0.20%) |
May 09, 2016 | 4.940 | 6.100 | 4.900 | 4.910 | 6,520,004 | -0.21(-4.10%) |
May 06, 2016 | 5.190 | 5.400 | 5.090 | 5.120 | 776,910 | -0.12(-2.29%) |
May 05, 2016 | 5.450 | 5.580 | 5.220 | 5.240 | 775,088 | -0.19(-3.50%) |
May 04, 2016 | 5.620 | 5.805 | 5.330 | 5.430 | 850,759 | -0.21(-3.72%) |
May 03, 2016 | 5.810 | 5.860 | 5.620 | 5.640 | 808,615 | -0.25(-4.24%) |
May 02, 2016 | 5.960 | 6.140 | 5.810 | 5.890 | 1,097,894 | -0.09(-1.51%) |
Apr 29, 2016 | 6.010 | 6.220 | 5.840 | 5.980 | 1,095,557 | -0.04(-0.66%) |
Apr 28, 2016 | 5.970 | 6.195 | 5.870 | 6.020 | 1,146,197 | +0.03(+0.50%) |
Apr 27, 2016 | 5.990 | 6.240 | 5.830 | 5.990 | 778,400 | -0.04(-0.66%) |
Apr 26, 2016 | 6.150 | 6.270 | 5.850 | 6.030 | 800,109 | -0.14(-2.27%) |
Apr 25, 2016 | 6.250 | 6.370 | 6.130 | 6.170 | 709,674 | -0.10(-1.59%) |
Apr 22, 2016 | 6.240 | 6.350 | 6.100 | 6.270 | 869,098 | +0.06(+0.97%) |
Apr 21, 2016 | 5.980 | 6.270 | 5.960 | 6.210 | 1,097,941 | +0.20(+3.33%) |
Apr 20, 2016 | 6.300 | 6.460 | 5.990 | 6.010 | 1,493,422 | -0.29(-4.60%) |
Apr 19, 2016 | 6.340 | 6.470 | 6.120 | 6.300 | 1,820,723 | +0.00(+0.00%) |
Apr 18, 2016 | 5.910 | 6.365 | 5.800 | 6.300 | 2,152,876 | +0.40(+6.78%) |
Apr 15, 2016 | 5.690 | 6.100 | 5.410 | 5.900 | 2,686,717 | +0.22(+3.87%) |
Apr 14, 2016 | 5.660 | 5.840 | 5.600 | 5.680 | 785,835 | +0.01(+0.18%) |
Apr 13, 2016 | 5.490 | 5.740 | 5.440 | 5.670 | 1,152,719 | +0.21(+3.85%) |
Apr 12, 2016 | 5.600 | 5.600 | 5.320 | 5.460 | 922,294 | -0.15(-2.67%) |
Apr 11, 2016 | 5.560 | 5.717 | 5.550 | 5.610 | 1,137,123 | +0.07(+1.26%) |
Apr 08, 2016 | 5.730 | 5.750 | 5.510 | 5.540 | 1,799,115 | -0.09(-1.60%) |
Apr 07, 2016 | 5.480 | 5.740 | 5.400 | 5.630 | 1,182,345 | +0.13(+2.36%) |
Apr 06, 2016 | 5.150 | 5.500 | 5.100 | 5.500 | 1,235,528 | +0.37(+7.21%) |
Apr 05, 2016 | 5.210 | 5.310 | 5.080 | 5.130 | 594,534 | -0.14(-2.66%) |
Apr 04, 2016 | 5.260 | 5.480 | 5.140 | 5.270 | 1,233,670 | +0.04(+0.76%) |
Apr 01, 2016 | 5.070 | 5.350 | 4.980 | 5.230 | 1,096,895 | +0.12(+2.35%) |
Mar 31, 2016 | 4.950 | 5.190 | 4.800 | 5.110 | 1,409,759 | +0.14(+2.82%) |
Mar 30, 2016 | 5.000 | 5.190 | 4.900 | 4.970 | 1,702,034 | +0.01(+0.20%) |
Mar 29, 2016 | 4.710 | 5.030 | 4.630 | 4.960 | 1,113,693 | +0.25(+5.31%) |
Mar 28, 2016 | 4.940 | 4.940 | 4.650 | 4.710 | 862,085 | -0.15(-3.09%) |
Mar 24, 2016 | 4.710 | 4.860 | 4.860 | 4.860 | 1,014,500 | +0.10(+2.10%) |
Mar 23, 2016 | 5.140 | 5.170 | 4.755 | 4.760 | 1,686,225 | -0.40(-7.75%) |
Mar 22, 2016 | 5.100 | 5.270 | 4.750 | 5.160 | 1,774,557 | +0.01(+0.19%) |
Mar 21, 2016 | 5.200 | 5.400 | 5.080 | 5.150 | 1,568,706 | -0.06(-1.15%) |
Mar 18, 2016 | 5.130 | 5.240 | 4.880 | 5.210 | 2,861,862 | +0.12(+2.36%) |
Mar 17, 2016 | 5.010 | 5.130 | 4.760 | 5.090 | 1,453,799 | +0.16(+3.25%) |
Mar 16, 2016 | 5.080 | 5.190 | 4.760 | 4.930 | 1,214,051 | -0.15(-2.95%) |
Mar 15, 2016 | 5.420 | 5.480 | 5.050 | 5.080 | 1,210,844 | -0.41(-7.47%) |
Mar 14, 2016 | 5.390 | 5.600 | 5.280 | 5.490 | 1,018,282 | +0.10(+1.86%) |
Mar 11, 2016 | 5.250 | 5.395 | 5.020 | 5.390 | 1,243,423 | +0.24(+4.66%) |
Mar 10, 2016 | 5.190 | 5.450 | 5.010 | 5.150 | 1,180,009 | +0.02(+0.39%) |
Mar 09, 2016 | 5.370 | 5.420 | 5.000 | 5.130 | 1,867,876 | -0.23(-4.29%) |
Mar 08, 2016 | 5.440 | 5.600 | 5.185 | 5.360 | 2,944,413 | -0.09(-1.65%) |
Mar 07, 2016 | 5.170 | 5.720 | 5.140 | 5.450 | 3,241,290 | +0.28(+5.42%) |
Mar 04, 2016 | 5.150 | 5.440 | 5.020 | 5.170 | 1,744,645 | +0.01(+0.19%) |
Mar 03, 2016 | 5.200 | 5.450 | 5.140 | 5.160 | 2,096,306 | +0.00(+0.00%) |
Mar 02, 2016 | 4.950 | 5.240 | 4.860 | 5.160 | 2,723,060 | +0.21(+4.24%) |