Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.116 | 5.622 | 5.092 | 5.479 | 4,520,998 | +0.40(+7.89%) |
May 27, 2016 | 5.202 | 5.078 | 5.078 | 5.078 | 1,540,156 | -0.14(-2.74%) |
May 26, 2016 | 5.154 | 5.240 | 5.107 | 5.221 | 1,784,023 | +0.11(+2.05%) |
May 25, 2016 | 5.021 | 5.145 | 4.983 | 5.116 | 1,377,353 | +0.12(+2.49%) |
May 24, 2016 | 4.963 | 5.011 | 4.858 | 4.992 | 1,618,654 | +0.08(+1.55%) |
May 23, 2016 | 4.916 | 4.935 | 4.811 | 4.916 | 1,374,857 | -0.05(-0.96%) |
May 20, 2016 | 4.849 | 4.973 | 4.792 | 4.963 | 2,344,596 | +0.11(+2.36%) |
May 19, 2016 | 4.744 | 4.849 | 4.591 | 4.849 | 1,500,726 | +0.01(+0.20%) |
May 18, 2016 | 4.849 | 4.935 | 4.792 | 4.839 | 1,566,022 | -0.04(-0.78%) |
May 17, 2016 | 4.839 | 4.954 | 4.782 | 4.878 | 1,818,746 | +0.06(+1.19%) |
May 16, 2016 | 4.858 | 4.963 | 4.801 | 4.820 | 2,218,765 | +0.04(+0.80%) |
May 13, 2016 | 4.591 | 4.782 | 4.563 | 4.782 | 2,549,028 | +0.14(+3.09%) |
May 12, 2016 | 5.011 | 5.059 | 4.601 | 4.639 | 1,351,166 | -0.31(-6.18%) |
May 11, 2016 | 4.811 | 5.059 | 4.591 | 4.944 | 3,247,423 | +0.33(+7.25%) |
May 10, 2016 | 4.438 | 4.773 | 4.438 | 4.610 | 2,817,078 | +0.18(+4.09%) |
May 09, 2016 | 5.011 | 5.011 | 4.419 | 4.429 | 3,344,492 | -0.65(-12.78%) |
May 06, 2016 | 5.135 | 5.293 | 5.049 | 5.078 | 1,430,157 | -0.13(-2.56%) |
May 05, 2016 | 5.498 | 5.498 | 5.145 | 5.212 | 1,189,439 | -0.07(-1.27%) |
May 04, 2016 | 5.593 | 5.718 | 5.269 | 5.278 | 1,461,668 | -0.33(-5.95%) |
May 03, 2016 | 5.928 | 5.966 | 5.565 | 5.613 | 1,433,317 | -0.43(-7.11%) |
May 02, 2016 | 6.147 | 6.147 | 5.899 | 6.042 | 1,121,358 | -0.14(-2.31%) |
Apr 29, 2016 | 6.157 | 6.271 | 6.071 | 6.185 | 1,700,406 | +0.08(+1.25%) |
Apr 28, 2016 | 6.300 | 6.376 | 6.099 | 6.109 | 955,230 | -0.25(-3.90%) |
Apr 27, 2016 | 6.290 | 6.476 | 6.233 | 6.357 | 964,537 | +0.13(+2.15%) |
Apr 26, 2016 | 6.185 | 6.252 | 6.052 | 6.223 | 730,052 | +0.10(+1.72%) |
Apr 25, 2016 | 6.195 | 6.252 | 5.994 | 6.118 | 1,720,996 | -0.10(-1.69%) |
Apr 22, 2016 | 5.928 | 6.252 | 5.928 | 6.223 | 1,244,879 | +0.31(+5.16%) |
Apr 21, 2016 | 5.908 | 5.994 | 5.813 | 5.918 | 1,719,438 | +0.04(+0.65%) |
Apr 20, 2016 | 5.813 | 5.956 | 5.727 | 5.880 | 1,428,233 | +0.02(+0.33%) |
Apr 19, 2016 | 5.746 | 5.975 | 5.698 | 5.861 | 982,051 | +0.16(+2.85%) |
Apr 18, 2016 | 5.431 | 5.737 | 5.412 | 5.698 | 1,105,484 | +0.08(+1.36%) |
Apr 15, 2016 | 5.861 | 5.899 | 5.584 | 5.622 | 1,584,233 | -0.33(-5.61%) |
Apr 14, 2016 | 5.937 | 5.975 | 5.794 | 5.956 | 939,216 | +0.05(+0.81%) |
Apr 13, 2016 | 5.956 | 6.042 | 5.832 | 5.908 | 1,299,843 | -0.04(-0.64%) |
Apr 12, 2016 | 5.603 | 5.990 | 5.536 | 5.947 | 1,339,758 | +0.37(+6.68%) |
Apr 11, 2016 | 5.689 | 5.708 | 5.517 | 5.574 | 892,422 | -0.07(-1.18%) |
Apr 08, 2016 | 5.613 | 5.660 | 5.527 | 5.641 | 735,367 | +0.17(+3.14%) |
Apr 07, 2016 | 5.479 | 5.565 | 5.379 | 5.469 | 869,857 | -0.04(-0.69%) |
Apr 06, 2016 | 5.479 | 5.546 | 5.336 | 5.508 | 1,259,408 | +0.12(+2.30%) |
Apr 05, 2016 | 5.298 | 5.488 | 5.288 | 5.383 | 1,887,285 | +0.01(+0.18%) |
Apr 04, 2016 | 5.383 | 5.527 | 5.298 | 5.374 | 1,290,010 | +0.02(+0.36%) |
Apr 01, 2016 | 5.364 | 5.441 | 5.298 | 5.355 | 1,000,696 | -0.20(-3.61%) |
Mar 31, 2016 | 5.374 | 5.593 | 5.374 | 5.555 | 2,474,651 | +0.17(+3.19%) |
Mar 30, 2016 | 5.393 | 5.622 | 5.307 | 5.383 | 1,897,857 | +0.08(+1.44%) |
Mar 29, 2016 | 5.240 | 5.436 | 5.193 | 5.307 | 1,901,269 | -0.04(-0.71%) |
Mar 28, 2016 | 5.498 | 5.508 | 5.212 | 5.345 | 2,552,182 | -0.10(-1.93%) |
Mar 24, 2016 | 5.240 | 5.450 | 5.450 | 5.450 | 2,524,218 | +0.10(+1.96%) |
Mar 23, 2016 | 5.746 | 5.803 | 5.317 | 5.345 | 2,286,046 | -0.43(-7.44%) |
Mar 22, 2016 | 5.756 | 5.880 | 5.651 | 5.775 | 824,529 | -0.07(-1.14%) |
Mar 21, 2016 | 5.727 | 5.880 | 5.660 | 5.842 | 814,617 | +0.08(+1.32%) |
Mar 18, 2016 | 5.861 | 6.114 | 5.641 | 5.765 | 2,126,277 | +0.00(+0.00%) |
Mar 17, 2016 | 5.832 | 5.956 | 5.746 | 5.765 | 1,873,680 | +0.01(+0.17%) |
Mar 16, 2016 | 5.536 | 5.870 | 5.531 | 5.756 | 1,996,609 | +0.33(+6.16%) |
Mar 15, 2016 | 5.240 | 5.441 | 5.088 | 5.422 | 1,311,030 | +0.07(+1.25%) |
Mar 14, 2016 | 5.278 | 5.383 | 5.173 | 5.355 | 1,388,647 | -0.09(-1.58%) |
Mar 11, 2016 | 5.326 | 5.469 | 5.259 | 5.441 | 1,324,924 | +0.23(+4.40%) |
Mar 10, 2016 | 5.212 | 5.212 | 4.916 | 5.212 | 1,758,732 | -0.09(-1.62%) |
Mar 09, 2016 | 5.364 | 5.450 | 5.188 | 5.298 | 3,631,740 | +0.10(+1.83%) |
Mar 08, 2016 | 5.259 | 5.278 | 4.944 | 5.202 | 3,197,638 | -0.15(-2.85%) |
Mar 07, 2016 | 5.250 | 5.364 | 5.073 | 5.355 | 3,334,554 | +0.16(+3.13%) |
Mar 04, 2016 | 5.259 | 5.336 | 5.107 | 5.193 | 2,817,734 | +0.02(+0.37%) |
Mar 03, 2016 | 4.839 | 5.202 | 4.782 | 5.173 | 1,176,253 | +0.31(+6.48%) |
Mar 02, 2016 | 4.677 | 4.868 | 4.563 | 4.858 | 977,593 | +0.16(+3.46%) |