Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.020 | 5.000 | 3.990 | 4.700 | 1,554,952 | +0.72(+18.09%) |
May 27, 2016 | 3.860 | 3.980 | 3.980 | 3.980 | 258,500 | +0.11(+2.84%) |
May 26, 2016 | 4.090 | 4.100 | 3.870 | 3.870 | 287,767 | -0.20(-4.91%) |
May 25, 2016 | 4.080 | 4.190 | 3.950 | 4.070 | 266,645 | +0.04(+0.99%) |
May 24, 2016 | 4.030 | 4.120 | 3.850 | 4.030 | 215,802 | +0.07(+1.77%) |
May 23, 2016 | 3.980 | 4.127 | 3.870 | 3.960 | 456,337 | -0.05(-1.25%) |
May 20, 2016 | 3.720 | 4.100 | 3.660 | 4.010 | 542,136 | +0.41(+11.39%) |
May 19, 2016 | 3.750 | 3.830 | 3.570 | 3.600 | 259,524 | -0.18(-4.76%) |
May 18, 2016 | 4.080 | 4.260 | 3.720 | 3.780 | 440,080 | -0.19(-4.79%) |
May 17, 2016 | 3.620 | 4.380 | 3.620 | 3.970 | 1,157,516 | +0.36(+9.97%) |
May 16, 2016 | 3.470 | 3.660 | 3.415 | 3.610 | 248,454 | +0.18(+5.25%) |
May 13, 2016 | 3.400 | 3.530 | 3.350 | 3.430 | 264,939 | +0.00(+0.00%) |
May 12, 2016 | 3.800 | 3.800 | 3.360 | 3.430 | 390,710 | -0.26(-7.05%) |
May 11, 2016 | 3.920 | 3.920 | 3.660 | 3.690 | 292,144 | -0.14(-3.66%) |
May 10, 2016 | 3.980 | 4.010 | 3.717 | 3.830 | 272,060 | -0.07(-1.79%) |
May 09, 2016 | 3.710 | 4.080 | 3.660 | 3.900 | 490,462 | +0.23(+6.27%) |
May 06, 2016 | 3.890 | 3.890 | 3.495 | 3.670 | 705,757 | -0.21(-5.41%) |
May 05, 2016 | 4.230 | 4.280 | 3.850 | 3.880 | 574,312 | -0.17(-4.20%) |
May 04, 2016 | 3.880 | 4.110 | 3.880 | 4.050 | 522,997 | +0.14(+3.58%) |
May 03, 2016 | 4.260 | 4.290 | 3.830 | 3.910 | 997,590 | -0.36(-8.43%) |
May 02, 2016 | 4.360 | 4.430 | 4.140 | 4.270 | 399,792 | -0.13(-2.95%) |
Apr 29, 2016 | 4.610 | 4.670 | 4.350 | 4.400 | 540,970 | -0.20(-4.35%) |
Apr 28, 2016 | 5.050 | 5.050 | 4.560 | 4.600 | 644,379 | -0.41(-8.18%) |
Apr 27, 2016 | 4.900 | 5.050 | 4.620 | 5.010 | 675,711 | +0.17(+3.51%) |
Apr 26, 2016 | 5.160 | 5.205 | 4.780 | 4.840 | 899,964 | -0.36(-6.92%) |
Apr 25, 2016 | 5.520 | 5.600 | 5.120 | 5.200 | 391,815 | -0.30(-5.45%) |
Apr 22, 2016 | 5.420 | 5.590 | 5.220 | 5.500 | 387,301 | +0.15(+2.80%) |
Apr 21, 2016 | 5.180 | 5.450 | 5.100 | 5.350 | 443,449 | +0.17(+3.28%) |
Apr 20, 2016 | 5.390 | 5.510 | 5.140 | 5.180 | 534,865 | -0.17(-3.18%) |
Apr 19, 2016 | 5.830 | 5.930 | 5.330 | 5.350 | 865,411 | -0.45(-7.76%) |
Apr 18, 2016 | 5.760 | 6.100 | 5.650 | 5.800 | 733,543 | +0.03(+0.52%) |
Apr 15, 2016 | 5.590 | 5.960 | 5.460 | 5.770 | 748,807 | +0.18(+3.22%) |
Apr 14, 2016 | 5.330 | 5.810 | 5.300 | 5.590 | 1,108,981 | +0.25(+4.68%) |
Apr 13, 2016 | 5.590 | 5.740 | 5.270 | 5.340 | 955,075 | -0.26(-4.64%) |
Apr 12, 2016 | 5.580 | 5.770 | 5.120 | 5.600 | 1,233,874 | +0.01(+0.18%) |
Apr 11, 2016 | 6.550 | 6.580 | 5.530 | 5.590 | 2,278,976 | -0.98(-14.92%) |
Apr 08, 2016 | 6.780 | 7.090 | 6.450 | 6.570 | 1,367,553 | -0.08(-1.20%) |
Apr 07, 2016 | 7.050 | 7.200 | 6.510 | 6.650 | 1,824,295 | -0.40(-5.67%) |
Apr 06, 2016 | 6.980 | 7.490 | 6.700 | 7.050 | 4,111,055 | +0.25(+3.68%) |
Apr 05, 2016 | 6.780 | 7.490 | 6.560 | 6.800 | 6,499,534 | -0.03(-0.44%) |
Apr 04, 2016 | 6.230 | 7.080 | 5.930 | 6.830 | 4,920,323 | +0.88(+14.79%) |
Apr 01, 2016 | 7.380 | 7.740 | 5.830 | 5.950 | 15,815,741 | -1.79(-23.13%) |
Mar 31, 2016 | 5.370 | 8.070 | 4.830 | 7.740 | 24,090,800 | +3.77(+94.96%) |
Mar 30, 2016 | 3.980 | 4.390 | 3.920 | 3.970 | 118,500 | +0.02(+0.51%) |
Mar 29, 2016 | 3.800 | 4.050 | 3.620 | 3.950 | 98,854 | +0.13(+3.40%) |
Mar 28, 2016 | 4.020 | 4.020 | 3.800 | 3.820 | 71,928 | -0.14(-3.54%) |
Mar 24, 2016 | 3.920 | 3.960 | 3.960 | 3.960 | 122,500 | +0.01(+0.25%) |
Mar 23, 2016 | 4.290 | 4.350 | 3.920 | 3.950 | 64,272 | -0.36(-8.35%) |
Mar 22, 2016 | 4.470 | 4.730 | 4.280 | 4.310 | 57,853 | -0.21(-4.65%) |
Mar 21, 2016 | 4.330 | 4.760 | 4.270 | 4.520 | 88,009 | +0.18(+4.15%) |
Mar 18, 2016 | 4.310 | 4.370 | 3.830 | 4.340 | 176,943 | +0.06(+1.40%) |
Mar 17, 2016 | 4.310 | 4.390 | 4.190 | 4.280 | 117,270 | -0.07(-1.61%) |
Mar 16, 2016 | 4.580 | 4.660 | 4.290 | 4.350 | 135,245 | -0.26(-5.64%) |
Mar 15, 2016 | 5.010 | 5.070 | 4.570 | 4.610 | 147,429 | -0.42(-8.35%) |
Mar 14, 2016 | 4.570 | 5.150 | 4.490 | 5.030 | 203,823 | +0.43(+9.35%) |
Mar 11, 2016 | 4.600 | 4.810 | 4.480 | 4.600 | 93,513 | +0.03(+0.66%) |
Mar 10, 2016 | 4.940 | 5.260 | 4.430 | 4.570 | 150,467 | -0.26(-5.38%) |
Mar 09, 2016 | 4.350 | 4.950 | 4.350 | 4.830 | 129,048 | +0.49(+11.29%) |
Mar 08, 2016 | 4.880 | 5.490 | 4.330 | 4.340 | 162,960 | -0.58(-11.79%) |
Mar 07, 2016 | 4.300 | 5.010 | 4.300 | 4.920 | 188,127 | +0.61(+14.15%) |
Mar 04, 2016 | 4.310 | 4.550 | 4.120 | 4.310 | 134,564 | +0.00(+0.00%) |
Mar 03, 2016 | 4.200 | 4.410 | 4.150 | 4.310 | 111,637 | +0.13(+3.11%) |
Mar 02, 2016 | 4.010 | 4.270 | 4.000 | 4.180 | 109,209 | +0.14(+3.47%) |