Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.700 | 4.860 | 4.470 | 4.520 | 1,924,202 | -0.32(-6.61%) |
May 27, 2016 | 3.800 | 4.840 | 4.840 | 4.840 | 8,842,000 | +1.02(+26.70%) |
May 26, 2016 | 3.540 | 3.880 | 3.500 | 3.820 | 2,858,373 | +0.28(+7.91%) |
May 25, 2016 | 3.320 | 3.650 | 3.280 | 3.540 | 1,601,034 | +0.27(+8.26%) |
May 24, 2016 | 3.400 | 3.540 | 3.160 | 3.270 | 1,546,240 | -0.08(-2.39%) |
May 23, 2016 | 3.860 | 4.030 | 3.340 | 3.350 | 998,585 | -0.40(-10.67%) |
May 20, 2016 | 3.800 | 3.860 | 3.700 | 3.750 | 841,101 | -0.03(-0.79%) |
May 19, 2016 | 4.010 | 4.010 | 3.650 | 3.780 | 771,533 | -0.27(-6.67%) |
May 18, 2016 | 4.130 | 4.240 | 4.000 | 4.050 | 289,807 | -0.13(-3.11%) |
May 17, 2016 | 4.360 | 4.370 | 4.120 | 4.180 | 344,028 | -0.20(-4.57%) |
May 16, 2016 | 4.490 | 4.630 | 4.340 | 4.380 | 424,767 | -0.07(-1.57%) |
May 13, 2016 | 4.450 | 4.510 | 4.390 | 4.450 | 354,357 | -0.01(-0.22%) |
May 12, 2016 | 4.600 | 4.640 | 4.350 | 4.460 | 442,778 | -0.15(-3.25%) |
May 11, 2016 | 4.480 | 4.670 | 4.420 | 4.610 | 234,363 | +0.14(+3.13%) |
May 10, 2016 | 4.650 | 4.810 | 4.430 | 4.470 | 389,222 | -0.24(-5.10%) |
May 09, 2016 | 4.670 | 4.780 | 4.590 | 4.710 | 337,172 | +0.06(+1.29%) |
May 06, 2016 | 4.730 | 4.840 | 4.601 | 4.650 | 178,594 | -0.08(-1.69%) |
May 05, 2016 | 4.860 | 4.945 | 4.670 | 4.730 | 223,036 | -0.14(-2.87%) |
May 04, 2016 | 4.950 | 5.140 | 4.830 | 4.870 | 286,371 | -0.14(-2.79%) |
May 03, 2016 | 5.230 | 5.340 | 4.990 | 5.010 | 265,463 | -0.25(-4.75%) |
May 02, 2016 | 5.370 | 5.370 | 5.170 | 5.260 | 440,600 | -0.12(-2.23%) |
Apr 29, 2016 | 5.310 | 5.410 | 5.240 | 5.380 | 515,855 | +0.02(+0.37%) |
Apr 28, 2016 | 5.270 | 5.400 | 5.220 | 5.360 | 272,663 | +0.09(+1.71%) |
Apr 27, 2016 | 5.630 | 5.690 | 5.250 | 5.270 | 215,480 | -0.36(-6.39%) |
Apr 26, 2016 | 5.250 | 5.675 | 5.230 | 5.630 | 480,802 | +0.39(+7.44%) |
Apr 25, 2016 | 5.330 | 5.490 | 5.235 | 5.240 | 227,347 | -0.12(-2.24%) |
Apr 22, 2016 | 5.300 | 5.430 | 5.240 | 5.360 | 183,744 | +0.06(+1.13%) |
Apr 21, 2016 | 5.420 | 5.440 | 5.290 | 5.300 | 172,573 | -0.15(-2.75%) |
Apr 20, 2016 | 5.540 | 5.580 | 5.360 | 5.450 | 234,166 | -0.06(-1.09%) |
Apr 19, 2016 | 5.470 | 5.530 | 5.320 | 5.510 | 440,097 | +0.10(+1.85%) |
Apr 18, 2016 | 5.300 | 5.445 | 5.200 | 5.410 | 225,224 | +0.06(+1.12%) |
Apr 15, 2016 | 5.340 | 5.500 | 5.250 | 5.350 | 433,284 | -0.02(-0.37%) |
Apr 14, 2016 | 5.250 | 5.400 | 5.200 | 5.370 | 484,667 | +0.13(+2.48%) |
Apr 13, 2016 | 5.100 | 5.300 | 4.910 | 5.240 | 960,541 | +0.28(+5.65%) |
Apr 12, 2016 | 4.950 | 5.180 | 4.840 | 4.960 | 349,087 | +0.01(+0.20%) |
Apr 11, 2016 | 4.520 | 5.020 | 4.510 | 4.950 | 1,186,296 | +0.45(+10.00%) |
Apr 08, 2016 | 4.320 | 4.520 | 4.320 | 4.500 | 427,661 | +0.23(+5.39%) |
Apr 07, 2016 | 4.420 | 4.540 | 4.240 | 4.270 | 160,955 | -0.16(-3.61%) |
Apr 06, 2016 | 4.450 | 4.450 | 4.210 | 4.430 | 446,809 | +0.01(+0.23%) |
Apr 05, 2016 | 4.540 | 4.590 | 4.390 | 4.420 | 249,239 | -0.18(-3.91%) |
Apr 04, 2016 | 4.510 | 4.640 | 4.330 | 4.600 | 327,463 | +0.20(+4.55%) |
Apr 01, 2016 | 4.310 | 4.430 | 4.120 | 4.400 | 612,541 | -0.06(-1.35%) |
Mar 31, 2016 | 4.640 | 4.720 | 4.460 | 4.460 | 238,415 | -0.16(-3.46%) |
Mar 30, 2016 | 4.640 | 4.760 | 4.590 | 4.620 | 387,676 | +0.01(+0.22%) |
Mar 29, 2016 | 4.480 | 4.750 | 4.450 | 4.610 | 215,787 | +0.11(+2.44%) |
Mar 28, 2016 | 4.480 | 4.540 | 4.270 | 4.500 | 499,180 | +0.06(+1.35%) |
Mar 24, 2016 | 4.580 | 4.440 | 4.440 | 4.440 | 447,100 | -0.18(-3.90%) |
Mar 23, 2016 | 4.850 | 4.850 | 4.540 | 4.620 | 446,598 | -0.26(-5.33%) |
Mar 22, 2016 | 4.850 | 4.930 | 4.820 | 4.880 | 246,444 | -0.01(-0.20%) |
Mar 21, 2016 | 4.890 | 5.010 | 4.790 | 4.890 | 296,374 | -0.03(-0.61%) |
Mar 18, 2016 | 4.990 | 5.030 | 4.890 | 4.920 | 642,742 | -0.04(-0.81%) |
Mar 17, 2016 | 4.920 | 5.070 | 4.890 | 4.960 | 483,965 | +0.05(+1.02%) |
Mar 16, 2016 | 4.990 | 5.070 | 4.860 | 4.910 | 647,779 | -0.08(-1.60%) |
Mar 15, 2016 | 4.970 | 5.035 | 4.850 | 4.990 | 393,747 | +0.01(+0.20%) |
Mar 14, 2016 | 4.920 | 5.050 | 4.880 | 4.980 | 184,282 | +0.02(+0.40%) |
Mar 11, 2016 | 4.880 | 5.020 | 4.860 | 4.960 | 346,111 | +0.11(+2.27%) |
Mar 10, 2016 | 4.910 | 5.070 | 4.820 | 4.850 | 514,622 | -0.05(-1.02%) |
Mar 09, 2016 | 4.900 | 4.950 | 4.800 | 4.900 | 318,344 | +0.01(+0.20%) |
Mar 08, 2016 | 5.020 | 5.085 | 4.750 | 4.890 | 424,672 | -0.14(-2.78%) |
Mar 07, 2016 | 4.780 | 5.080 | 4.780 | 5.030 | 453,700 | +0.26(+5.45%) |
Mar 04, 2016 | 4.780 | 4.820 | 4.645 | 4.770 | 543,641 | +0.00(+0.00%) |
Mar 03, 2016 | 4.900 | 5.000 | 4.670 | 4.770 | 562,642 | -0.13(-2.65%) |
Mar 02, 2016 | 5.210 | 5.269 | 4.650 | 4.900 | 1,342,409 | -0.46(-8.58%) |