Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.790 | 3.980 | 3.772 | 3.900 | 197,506 | +0.08(+2.09%) |
May 27, 2016 | 3.860 | 3.820 | 3.820 | 3.820 | 132,700 | -0.05(-1.29%) |
May 26, 2016 | 3.870 | 3.920 | 3.720 | 3.870 | 104,111 | +0.01(+0.26%) |
May 25, 2016 | 3.800 | 3.920 | 3.760 | 3.860 | 148,328 | +0.05(+1.31%) |
May 24, 2016 | 3.690 | 3.820 | 3.620 | 3.810 | 178,459 | +0.15(+4.10%) |
May 23, 2016 | 3.640 | 3.850 | 3.600 | 3.660 | 217,911 | +0.00(+0.00%) |
May 20, 2016 | 3.450 | 3.710 | 3.400 | 3.660 | 285,418 | +0.21(+6.09%) |
May 19, 2016 | 3.680 | 3.790 | 3.430 | 3.450 | 341,836 | -0.25(-6.76%) |
May 18, 2016 | 3.790 | 4.040 | 3.600 | 3.700 | 470,040 | -0.10(-2.63%) |
May 17, 2016 | 3.940 | 3.940 | 3.750 | 3.800 | 266,179 | -0.13(-3.31%) |
May 16, 2016 | 4.110 | 4.180 | 3.890 | 3.930 | 185,363 | -0.07(-1.75%) |
May 13, 2016 | 3.890 | 4.120 | 3.890 | 4.000 | 165,231 | +0.03(+0.76%) |
May 12, 2016 | 4.220 | 4.380 | 3.850 | 3.970 | 451,466 | -0.28(-6.59%) |
May 11, 2016 | 4.200 | 5.050 | 4.180 | 4.250 | 1,136,023 | +0.03(+0.71%) |
May 10, 2016 | 4.140 | 4.369 | 3.800 | 4.220 | 602,005 | +0.14(+3.43%) |
May 09, 2016 | 4.040 | 4.124 | 4.000 | 4.080 | 129,494 | +0.01(+0.25%) |
May 06, 2016 | 4.050 | 4.190 | 3.950 | 4.070 | 273,700 | +0.00(+0.00%) |
May 05, 2016 | 4.400 | 4.412 | 4.000 | 4.070 | 276,344 | -0.30(-6.86%) |
May 04, 2016 | 4.500 | 4.610 | 4.340 | 4.370 | 232,166 | -0.17(-3.74%) |
May 03, 2016 | 4.610 | 4.690 | 4.500 | 4.540 | 228,395 | -0.10(-2.16%) |
May 02, 2016 | 4.770 | 4.770 | 4.600 | 4.640 | 258,340 | -0.09(-1.90%) |
Apr 29, 2016 | 4.980 | 4.980 | 4.600 | 4.730 | 514,596 | -0.33(-6.52%) |
Apr 28, 2016 | 5.400 | 5.400 | 5.010 | 5.060 | 333,824 | -0.28(-5.24%) |
Apr 27, 2016 | 5.390 | 5.514 | 5.280 | 5.340 | 250,914 | -0.13(-2.38%) |
Apr 26, 2016 | 5.850 | 5.900 | 5.410 | 5.470 | 373,889 | -0.38(-6.50%) |
Apr 25, 2016 | 5.400 | 6.050 | 5.272 | 5.850 | 1,202,271 | +0.44(+8.13%) |
Apr 22, 2016 | 5.230 | 5.560 | 5.100 | 5.410 | 530,684 | +0.04(+0.74%) |
Apr 21, 2016 | 5.180 | 5.750 | 5.120 | 5.370 | 947,541 | +0.19(+3.67%) |
Apr 20, 2016 | 5.200 | 5.200 | 5.080 | 5.180 | 166,297 | +0.02(+0.39%) |
Apr 19, 2016 | 5.240 | 5.310 | 5.090 | 5.160 | 165,762 | -0.11(-2.09%) |
Apr 18, 2016 | 5.180 | 5.310 | 5.060 | 5.270 | 176,252 | +0.11(+2.13%) |
Apr 15, 2016 | 5.370 | 5.370 | 5.130 | 5.160 | 252,017 | -0.21(-3.91%) |
Apr 14, 2016 | 5.360 | 5.460 | 5.200 | 5.370 | 231,144 | -0.02(-0.37%) |
Apr 13, 2016 | 5.220 | 5.480 | 5.100 | 5.390 | 333,422 | +0.25(+4.86%) |
Apr 12, 2016 | 5.120 | 5.120 | 5.000 | 5.140 | 203,527 | +0.00(+0.00%) |
Apr 11, 2016 | 5.260 | 5.440 | 5.110 | 5.140 | 174,914 | -0.12(-2.28%) |
Apr 08, 2016 | 5.480 | 5.662 | 5.120 | 5.260 | 430,386 | -0.14(-2.59%) |
Apr 07, 2016 | 5.510 | 5.590 | 5.150 | 5.400 | 376,600 | -0.08(-1.46%) |
Apr 06, 2016 | 5.050 | 5.790 | 5.020 | 5.480 | 1,204,394 | +0.46(+9.16%) |
Apr 05, 2016 | 5.110 | 5.230 | 4.940 | 5.020 | 272,338 | -0.14(-2.71%) |
Apr 04, 2016 | 4.950 | 5.160 | 4.930 | 5.160 | 380,681 | +0.21(+4.24%) |
Apr 01, 2016 | 4.810 | 4.960 | 4.760 | 4.950 | 134,809 | +0.12(+2.48%) |
Mar 31, 2016 | 4.950 | 4.990 | 4.800 | 4.830 | 126,585 | -0.15(-3.01%) |
Mar 30, 2016 | 5.030 | 5.154 | 4.902 | 4.980 | 161,984 | -0.06(-1.19%) |
Mar 29, 2016 | 4.710 | 5.100 | 4.650 | 5.040 | 281,183 | +0.24(+5.00%) |
Mar 28, 2016 | 4.800 | 4.800 | 4.664 | 4.800 | 268,335 | +0.00(+0.00%) |
Mar 24, 2016 | 4.750 | 4.800 | 4.800 | 4.800 | 235,600 | +0.00(+0.00%) |
Mar 23, 2016 | 5.030 | 5.092 | 4.710 | 4.800 | 344,664 | -0.28(-5.51%) |
Mar 22, 2016 | 4.750 | 5.150 | 4.700 | 5.080 | 424,019 | +0.29(+6.05%) |
Mar 21, 2016 | 4.900 | 4.980 | 4.780 | 4.790 | 164,608 | -0.11(-2.24%) |
Mar 18, 2016 | 4.830 | 4.980 | 4.760 | 4.900 | 376,593 | +0.07(+1.45%) |
Mar 17, 2016 | 4.670 | 4.880 | 4.557 | 4.830 | 269,228 | +0.16(+3.43%) |
Mar 16, 2016 | 4.800 | 4.940 | 4.630 | 4.670 | 426,911 | -0.18(-3.71%) |
Mar 15, 2016 | 5.070 | 5.086 | 4.800 | 4.850 | 476,511 | -0.30(-5.83%) |
Mar 14, 2016 | 5.140 | 5.300 | 5.080 | 5.150 | 246,108 | -0.05(-0.96%) |
Mar 11, 2016 | 5.000 | 5.240 | 4.900 | 5.200 | 311,110 | +0.27(+5.48%) |
Mar 10, 2016 | 5.080 | 5.290 | 4.900 | 4.930 | 371,068 | -0.22(-4.27%) |
Mar 09, 2016 | 5.280 | 5.462 | 5.100 | 5.150 | 333,597 | -0.19(-3.56%) |
Mar 08, 2016 | 5.630 | 5.680 | 5.220 | 5.340 | 342,795 | -0.29(-5.15%) |
Mar 07, 2016 | 4.900 | 5.780 | 4.900 | 5.630 | 735,982 | +0.64(+12.83%) |
Mar 04, 2016 | 4.880 | 5.421 | 4.751 | 4.990 | 853,678 | -0.18(-3.48%) |
Mar 03, 2016 | 5.500 | 5.580 | 5.120 | 5.170 | 603,398 | -0.32(-5.83%) |
Mar 02, 2016 | 5.550 | 5.700 | 5.350 | 5.490 | 592,853 | +0.07(+1.29%) |