Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.130 | 4.320 | 4.100 | 4.180 | 12,544,029 | +0.01(+0.24%) |
May 27, 2016 | 4.300 | 4.170 | 4.170 | 4.170 | 10,876,400 | -0.22(-5.01%) |
May 26, 2016 | 4.460 | 4.490 | 4.330 | 4.390 | 10,685,422 | +0.01(+0.23%) |
May 25, 2016 | 4.270 | 4.400 | 4.080 | 4.380 | 15,296,448 | +0.10(+2.34%) |
May 24, 2016 | 4.480 | 4.550 | 4.250 | 4.280 | 19,576,432 | -0.33(-7.16%) |
May 23, 2016 | 4.550 | 4.740 | 4.530 | 4.610 | 8,804,301 | -0.11(-2.33%) |
May 20, 2016 | 4.800 | 4.850 | 4.550 | 4.720 | 12,179,427 | -0.04(-0.84%) |
May 19, 2016 | 4.420 | 4.780 | 4.370 | 4.760 | 19,843,312 | +0.16(+3.48%) |
May 18, 2016 | 4.980 | 5.060 | 4.590 | 4.600 | 20,318,796 | -0.46(-9.09%) |
May 17, 2016 | 4.820 | 5.190 | 4.790 | 5.060 | 15,683,122 | +0.20(+4.12%) |
May 16, 2016 | 4.880 | 4.980 | 4.800 | 4.860 | 11,090,631 | +0.11(+2.32%) |
May 13, 2016 | 4.730 | 4.880 | 4.685 | 4.750 | 10,475,061 | +0.02(+0.42%) |
May 12, 2016 | 4.860 | 4.970 | 4.680 | 4.730 | 17,095,572 | -0.07(-1.46%) |
May 11, 2016 | 4.760 | 4.850 | 4.500 | 4.800 | 18,067,592 | +0.20(+4.35%) |
May 10, 2016 | 4.320 | 4.640 | 4.240 | 4.600 | 15,215,847 | +0.27(+6.24%) |
May 09, 2016 | 4.440 | 4.500 | 4.290 | 4.330 | 14,125,952 | -0.37(-7.87%) |
May 06, 2016 | 4.640 | 4.750 | 4.590 | 4.700 | 19,868,174 | +0.20(+4.44%) |
May 05, 2016 | 4.420 | 4.580 | 4.380 | 4.500 | 16,018,549 | +0.28(+6.64%) |
May 04, 2016 | 4.330 | 4.560 | 4.080 | 4.220 | 18,438,336 | -0.33(-7.25%) |
May 03, 2016 | 4.740 | 4.780 | 4.440 | 4.550 | 13,796,289 | -0.16(-3.40%) |
May 02, 2016 | 5.130 | 5.130 | 4.650 | 4.710 | 23,938,306 | -0.24(-4.85%) |
Apr 29, 2016 | 4.700 | 4.990 | 4.680 | 4.950 | 23,819,080 | +0.39(+8.55%) |
Apr 28, 2016 | 4.410 | 4.650 | 4.355 | 4.560 | 13,493,106 | +0.24(+5.56%) |
Apr 27, 2016 | 4.390 | 4.400 | 4.220 | 4.320 | 12,336,130 | -0.03(-0.69%) |
Apr 26, 2016 | 4.240 | 4.350 | 4.130 | 4.350 | 9,316,075 | +0.14(+3.33%) |
Apr 25, 2016 | 4.320 | 4.330 | 4.160 | 4.210 | 11,020,542 | -0.05(-1.17%) |
Apr 22, 2016 | 4.340 | 4.430 | 4.180 | 4.260 | 14,905,256 | -0.12(-2.74%) |
Apr 21, 2016 | 4.470 | 4.520 | 4.305 | 4.380 | 19,631,748 | +0.10(+2.34%) |
Apr 20, 2016 | 4.450 | 4.540 | 4.270 | 4.280 | 20,373,336 | -0.12(-2.73%) |
Apr 19, 2016 | 4.370 | 4.450 | 4.310 | 4.400 | 18,834,016 | +0.23(+5.52%) |
Apr 18, 2016 | 4.130 | 4.190 | 4.070 | 4.170 | 13,620,809 | +0.14(+3.47%) |
Apr 15, 2016 | 3.890 | 4.080 | 3.850 | 4.030 | 15,620,541 | +0.22(+5.77%) |
Apr 14, 2016 | 3.950 | 4.030 | 3.720 | 3.810 | 18,124,228 | -0.19(-4.75%) |
Apr 13, 2016 | 4.000 | 4.100 | 3.950 | 4.000 | 13,742,670 | -0.12(-2.91%) |
Apr 12, 2016 | 4.010 | 4.180 | 3.911 | 4.120 | 26,783,516 | +0.15(+3.78%) |
Apr 11, 2016 | 3.760 | 3.980 | 3.750 | 3.970 | 32,041,408 | +0.38(+10.58%) |
Apr 08, 2016 | 3.290 | 3.670 | 3.285 | 3.590 | 20,810,674 | +0.30(+9.12%) |
Apr 07, 2016 | 3.190 | 3.310 | 3.170 | 3.290 | 13,803,009 | +0.18(+5.79%) |
Apr 06, 2016 | 3.060 | 3.120 | 3.010 | 3.110 | 7,315,832 | +0.01(+0.32%) |
Apr 05, 2016 | 3.090 | 3.110 | 2.980 | 3.100 | 10,015,597 | +0.07(+2.31%) |
Apr 04, 2016 | 3.070 | 3.100 | 3.000 | 3.030 | 9,118,329 | -0.07(-2.26%) |
Apr 01, 2016 | 2.950 | 3.110 | 2.915 | 3.100 | 9,394,714 | +0.06(+1.97%) |
Mar 31, 2016 | 3.130 | 3.157 | 3.040 | 3.040 | 8,560,477 | -0.02(-0.65%) |
Mar 30, 2016 | 3.090 | 3.155 | 2.980 | 3.060 | 13,928,620 | -0.04(-1.29%) |
Mar 29, 2016 | 2.920 | 3.150 | 2.870 | 3.100 | 13,865,676 | +0.20(+6.90%) |
Mar 28, 2016 | 2.950 | 2.960 | 2.830 | 2.900 | 7,846,650 | -0.02(-0.68%) |
Mar 24, 2016 | 2.920 | 2.920 | 2.920 | 2.920 | 7,525,900 | +0.03(+1.04%) |
Mar 23, 2016 | 3.050 | 3.060 | 2.860 | 2.890 | 16,875,488 | -0.29(-9.12%) |
Mar 22, 2016 | 3.220 | 3.260 | 3.140 | 3.180 | 10,411,926 | +0.05(+1.60%) |
Mar 21, 2016 | 3.050 | 3.170 | 3.040 | 3.130 | 9,338,389 | +0.04(+1.29%) |
Mar 18, 2016 | 3.090 | 3.200 | 3.050 | 3.090 | 22,586,758 | +0.00(+0.00%) |
Mar 17, 2016 | 3.250 | 3.300 | 3.090 | 3.090 | 19,808,952 | -0.10(-3.13%) |
Mar 16, 2016 | 2.940 | 3.190 | 2.810 | 3.190 | 24,539,476 | +0.21(+7.05%) |
Mar 15, 2016 | 2.980 | 2.980 | 2.810 | 2.980 | 15,942,280 | -0.02(-0.67%) |
Mar 14, 2016 | 3.150 | 3.220 | 2.950 | 3.000 | 16,697,554 | -0.11(-3.54%) |
Mar 11, 2016 | 3.190 | 3.250 | 3.110 | 3.110 | 11,740,557 | -0.07(-2.20%) |
Mar 10, 2016 | 3.120 | 3.200 | 3.050 | 3.180 | 16,736,157 | +0.11(+3.58%) |
Mar 09, 2016 | 3.040 | 3.140 | 2.930 | 3.070 | 14,030,001 | -0.05(-1.60%) |
Mar 08, 2016 | 3.330 | 3.350 | 3.110 | 3.120 | 17,050,644 | -0.14(-4.29%) |
Mar 07, 2016 | 3.120 | 3.300 | 3.120 | 3.260 | 16,334,309 | +0.17(+5.50%) |
Mar 04, 2016 | 3.080 | 3.280 | 3.010 | 3.090 | 23,082,888 | +0.06(+1.98%) |
Mar 03, 2016 | 2.820 | 3.060 | 2.800 | 3.030 | 17,701,972 | +0.22(+7.83%) |
Mar 02, 2016 | 2.730 | 2.845 | 2.670 | 2.810 | 10,623,191 | +0.08(+2.93%) |