Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.220 | 5.720 | 5.210 | 5.650 | 3,396,185 | +0.46(+8.86%) |
May 27, 2016 | 5.460 | 5.190 | 5.190 | 5.190 | 2,405,400 | -0.34(-6.15%) |
May 26, 2016 | 5.530 | 5.740 | 5.300 | 5.530 | 2,425,474 | +0.12(+2.22%) |
May 25, 2016 | 5.000 | 5.450 | 5.000 | 5.410 | 2,033,559 | +0.46(+9.29%) |
May 24, 2016 | 5.320 | 5.340 | 4.930 | 4.950 | 1,761,623 | -0.30(-5.71%) |
May 23, 2016 | 5.020 | 5.370 | 4.970 | 5.250 | 1,549,766 | +0.11(+2.14%) |
May 20, 2016 | 4.960 | 5.305 | 4.930 | 5.140 | 1,876,850 | +0.07(+1.38%) |
May 19, 2016 | 5.100 | 5.260 | 4.770 | 5.070 | 1,726,810 | -0.15(-2.87%) |
May 18, 2016 | 5.740 | 5.770 | 5.130 | 5.220 | 2,018,333 | -0.53(-9.22%) |
May 17, 2016 | 5.650 | 5.950 | 5.510 | 5.750 | 1,712,981 | +0.13(+2.31%) |
May 16, 2016 | 5.580 | 5.790 | 5.400 | 5.620 | 3,433,803 | +0.32(+6.04%) |
May 13, 2016 | 5.340 | 5.500 | 5.200 | 5.300 | 1,728,516 | -0.15(-2.75%) |
May 12, 2016 | 5.880 | 6.050 | 5.280 | 5.450 | 2,198,967 | -0.26(-4.55%) |
May 11, 2016 | 5.620 | 6.020 | 5.510 | 5.710 | 3,373,184 | +0.06(+1.06%) |
May 10, 2016 | 5.880 | 6.120 | 5.500 | 5.650 | 3,388,058 | -0.19(-3.25%) |
May 09, 2016 | 6.100 | 6.240 | 5.430 | 5.840 | 2,882,900 | -0.19(-3.15%) |
May 06, 2016 | 5.750 | 6.880 | 5.670 | 6.030 | 6,664,368 | +0.18(+3.08%) |
May 05, 2016 | 5.310 | 6.270 | 5.200 | 5.850 | 8,640,263 | +1.43(+32.35%) |
May 04, 2016 | 4.450 | 4.620 | 4.310 | 4.420 | 1,161,198 | +0.01(+0.23%) |
May 03, 2016 | 4.610 | 4.700 | 4.220 | 4.410 | 2,170,146 | -0.33(-6.96%) |
May 02, 2016 | 4.940 | 4.960 | 4.630 | 4.740 | 1,722,658 | -0.17(-3.46%) |
Apr 29, 2016 | 5.000 | 5.210 | 4.664 | 4.910 | 1,988,737 | +0.05(+1.03%) |
Apr 28, 2016 | 5.230 | 5.520 | 4.830 | 4.860 | 2,344,830 | -0.39(-7.43%) |
Apr 27, 2016 | 4.950 | 5.570 | 4.870 | 5.250 | 4,532,564 | +0.53(+11.23%) |
Apr 26, 2016 | 4.650 | 4.850 | 4.550 | 4.720 | 1,889,188 | +0.20(+4.42%) |
Apr 25, 2016 | 4.630 | 4.740 | 4.370 | 4.520 | 1,393,489 | -0.12(-2.59%) |
Apr 22, 2016 | 4.490 | 4.739 | 4.460 | 4.640 | 1,705,960 | +0.21(+4.74%) |
Apr 21, 2016 | 4.930 | 4.930 | 4.300 | 4.430 | 2,824,809 | -0.38(-7.90%) |
Apr 20, 2016 | 4.750 | 4.980 | 4.560 | 4.810 | 2,685,589 | +0.00(+0.00%) |
Apr 19, 2016 | 4.360 | 5.000 | 4.360 | 4.810 | 2,910,406 | +0.52(+12.12%) |
Apr 18, 2016 | 3.960 | 4.420 | 3.930 | 4.290 | 2,661,956 | -0.03(-0.69%) |
Apr 15, 2016 | 4.120 | 4.570 | 4.120 | 4.320 | 2,400,059 | -0.08(-1.82%) |
Apr 14, 2016 | 4.630 | 4.640 | 4.180 | 4.400 | 2,726,140 | -0.06(-1.35%) |
Apr 13, 2016 | 4.880 | 4.930 | 4.370 | 4.460 | 3,233,243 | -0.39(-8.04%) |
Apr 12, 2016 | 4.130 | 5.140 | 4.120 | 4.850 | 5,914,594 | +0.78(+19.16%) |
Apr 11, 2016 | 3.960 | 4.280 | 3.900 | 4.070 | 3,317,924 | +0.14(+3.56%) |
Apr 08, 2016 | 3.910 | 4.145 | 3.750 | 3.930 | 2,988,825 | +0.19(+5.08%) |
Apr 07, 2016 | 4.230 | 4.230 | 3.700 | 3.740 | 3,568,359 | -0.38(-9.22%) |
Apr 06, 2016 | 4.100 | 4.390 | 4.020 | 4.120 | 3,484,685 | +0.14(+3.52%) |
Apr 05, 2016 | 3.860 | 4.260 | 3.860 | 3.980 | 19,155,684 | +0.01(+0.25%) |
Apr 04, 2016 | 4.090 | 4.445 | 3.970 | 3.970 | 3,933,954 | -0.06(-1.49%) |
Apr 01, 2016 | 4.260 | 4.320 | 4.020 | 4.030 | 3,596,600 | -0.49(-10.84%) |
Mar 31, 2016 | 4.650 | 5.000 | 4.280 | 4.520 | 3,817,208 | -0.18(-3.83%) |
Mar 30, 2016 | 5.250 | 5.300 | 4.620 | 4.700 | 4,227,482 | -0.44(-8.56%) |
Mar 29, 2016 | 4.970 | 5.390 | 4.620 | 5.140 | 4,778,643 | +0.03(+0.59%) |
Mar 28, 2016 | 5.550 | 5.740 | 4.910 | 5.110 | 5,694,975 | -0.32(-5.89%) |
Mar 24, 2016 | 4.950 | 5.430 | 5.430 | 5.430 | 2,604,000 | +0.20(+3.82%) |
Mar 23, 2016 | 5.500 | 5.590 | 5.110 | 5.230 | 2,341,166 | -0.45(-7.92%) |
Mar 22, 2016 | 5.030 | 5.830 | 4.950 | 5.680 | 3,067,470 | +0.25(+4.60%) |
Mar 21, 2016 | 5.740 | 6.110 | 5.310 | 5.430 | 3,440,446 | -0.51(-8.59%) |
Mar 18, 2016 | 6.700 | 6.970 | 5.550 | 5.940 | 5,040,527 | -0.37(-5.86%) |
Mar 17, 2016 | 6.300 | 6.750 | 6.160 | 6.310 | 4,044,890 | +0.18(+2.94%) |
Mar 16, 2016 | 5.300 | 7.090 | 5.300 | 6.130 | 9,267,724 | +0.87(+16.54%) |
Mar 15, 2016 | 4.750 | 5.330 | 4.520 | 5.260 | 2,261,941 | +0.37(+7.57%) |
Mar 14, 2016 | 4.910 | 4.990 | 4.270 | 4.890 | 1,835,168 | -0.25(-4.86%) |
Mar 11, 2016 | 5.470 | 5.710 | 4.880 | 5.140 | 3,399,265 | -0.15(-2.84%) |
Mar 10, 2016 | 5.290 | 5.450 | 4.910 | 5.290 | 2,744,549 | -0.01(-0.19%) |
Mar 09, 2016 | 5.650 | 6.070 | 5.110 | 5.300 | 3,712,175 | -0.12(-2.21%) |
Mar 08, 2016 | 6.260 | 6.410 | 5.040 | 5.420 | 7,980,363 | -1.42(-20.76%) |
Mar 07, 2016 | 3.920 | 7.440 | 3.870 | 6.840 | 22,830,162 | +2.91(+74.05%) |
Mar 04, 2016 | 2.990 | 4.060 | 2.920 | 3.930 | 6,222,200 | +0.97(+32.77%) |
Mar 03, 2016 | 2.370 | 3.220 | 2.320 | 2.960 | 3,885,428 | +0.65(+28.14%) |
Mar 02, 2016 | 2.000 | 2.330 | 1.964 | 2.310 | 3,237,489 | +0.35(+17.86%) |