Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.148 | 5.928 | 5.148 | 5.871 | 134,507 | +0.69(+13.34%) |
May 27, 2016 | 6.099 | 5.180 | 5.180 | 5.180 | 374,314 | -0.92(-15.07%) |
May 26, 2016 | 5.798 | 6.172 | 5.437 | 6.099 | 341,743 | +0.35(+6.08%) |
May 25, 2016 | 5.424 | 5.782 | 5.318 | 5.749 | 169,839 | +0.34(+6.32%) |
May 24, 2016 | 5.359 | 5.473 | 5.175 | 5.408 | 169,940 | +0.05(+0.91%) |
May 23, 2016 | 5.107 | 5.440 | 5.099 | 5.359 | 154,021 | +0.25(+4.94%) |
May 20, 2016 | 5.188 | 5.262 | 5.042 | 5.107 | 86,447 | -0.09(-1.72%) |
May 19, 2016 | 5.074 | 5.286 | 4.712 | 5.196 | 128,214 | +0.13(+2.57%) |
May 18, 2016 | 4.814 | 5.074 | 4.814 | 5.066 | 79,950 | +0.23(+4.71%) |
May 17, 2016 | 4.741 | 4.879 | 4.660 | 4.839 | 103,017 | +0.06(+1.19%) |
May 16, 2016 | 4.741 | 4.839 | 4.497 | 4.782 | 115,085 | +0.04(+0.86%) |
May 13, 2016 | 4.432 | 4.863 | 4.432 | 4.741 | 107,805 | +0.31(+6.97%) |
May 12, 2016 | 4.310 | 4.806 | 4.310 | 4.432 | 190,516 | +0.12(+2.83%) |
May 11, 2016 | 4.082 | 4.432 | 4.050 | 4.310 | 180,700 | +0.46(+11.81%) |
May 10, 2016 | 3.863 | 4.025 | 3.725 | 3.855 | 188,480 | -0.02(-0.63%) |
May 09, 2016 | 3.969 | 3.969 | 3.814 | 3.879 | 33,329 | -0.09(-2.25%) |
May 06, 2016 | 3.887 | 4.001 | 3.863 | 3.969 | 14,459 | +0.10(+2.52%) |
May 05, 2016 | 3.960 | 4.052 | 3.855 | 3.871 | 19,160 | +0.02(+0.42%) |
May 04, 2016 | 4.066 | 4.107 | 3.830 | 3.855 | 34,819 | -0.23(-5.58%) |
May 03, 2016 | 4.107 | 4.180 | 4.066 | 4.082 | 12,090 | -0.11(-2.52%) |
May 02, 2016 | 4.172 | 4.221 | 4.143 | 4.188 | 7,817 | +0.02(+0.39%) |
Apr 29, 2016 | 4.180 | 4.204 | 4.107 | 4.172 | 41,162 | -0.01(-0.19%) |
Apr 28, 2016 | 4.188 | 4.278 | 4.131 | 4.180 | 12,840 | +0.01(+0.19%) |
Apr 27, 2016 | 4.147 | 4.188 | 4.123 | 4.172 | 13,222 | +0.04(+0.98%) |
Apr 26, 2016 | 4.099 | 4.180 | 4.058 | 4.131 | 19,453 | +0.01(+0.20%) |
Apr 25, 2016 | 4.058 | 4.180 | 4.007 | 4.123 | 11,763 | +0.04(+1.00%) |
Apr 22, 2016 | 3.936 | 4.107 | 3.936 | 4.082 | 31,396 | +0.15(+3.72%) |
Apr 21, 2016 | 4.050 | 4.107 | 3.838 | 3.936 | 21,652 | -0.05(-1.22%) |
Apr 20, 2016 | 3.895 | 4.058 | 3.895 | 3.985 | 17,606 | +0.02(+0.51%) |
Apr 19, 2016 | 4.066 | 4.066 | 3.879 | 3.964 | 30,213 | +0.12(+3.07%) |
Apr 18, 2016 | 3.847 | 4.025 | 3.741 | 3.847 | 57,990 | +0.01(+0.21%) |
Apr 15, 2016 | 3.895 | 4.017 | 3.716 | 3.838 | 22,215 | -0.10(-2.48%) |
Apr 14, 2016 | 4.042 | 4.042 | 3.840 | 3.936 | 38,187 | +0.03(+0.83%) |
Apr 13, 2016 | 3.993 | 4.034 | 3.830 | 3.903 | 24,134 | -0.08(-2.04%) |
Apr 12, 2016 | 3.676 | 4.058 | 3.676 | 3.985 | 45,103 | +0.20(+5.38%) |
Apr 11, 2016 | 3.692 | 3.814 | 3.584 | 3.781 | 89,416 | +0.12(+3.33%) |
Apr 08, 2016 | 3.668 | 3.749 | 3.586 | 3.659 | 11,072 | +0.01(+0.22%) |
Apr 07, 2016 | 3.416 | 3.651 | 3.416 | 3.651 | 12,981 | +0.22(+6.40%) |
Apr 06, 2016 | 3.318 | 3.521 | 3.254 | 3.432 | 221,483 | +0.18(+5.50%) |
Apr 05, 2016 | 3.481 | 3.505 | 3.253 | 3.253 | 74,779 | -0.26(-7.41%) |
Apr 04, 2016 | 3.570 | 3.570 | 3.407 | 3.513 | 55,673 | -0.05(-1.37%) |
Apr 01, 2016 | 3.668 | 3.700 | 3.489 | 3.562 | 16,626 | -0.15(-4.16%) |
Mar 31, 2016 | 3.741 | 3.781 | 3.708 | 3.716 | 31,123 | -0.05(-1.30%) |
Mar 30, 2016 | 3.830 | 3.863 | 3.716 | 3.765 | 27,637 | -0.05(-1.28%) |
Mar 29, 2016 | 3.822 | 3.903 | 3.635 | 3.814 | 19,109 | -0.04(-0.95%) |
Mar 28, 2016 | 3.928 | 3.944 | 3.790 | 3.851 | 29,897 | -0.05(-1.35%) |
Mar 24, 2016 | 3.668 | 3.903 | 3.903 | 3.903 | 26,069 | +0.16(+4.35%) |
Mar 23, 2016 | 3.635 | 3.796 | 3.594 | 3.741 | 49,766 | +0.09(+2.45%) |
Mar 22, 2016 | 3.505 | 3.725 | 3.505 | 3.651 | 165,152 | +0.04(+1.13%) |
Mar 21, 2016 | 3.676 | 3.741 | 3.489 | 3.611 | 63,461 | -0.07(-1.99%) |
Mar 18, 2016 | 3.725 | 3.908 | 3.619 | 3.684 | 143,134 | +0.00(+0.00%) |
Mar 17, 2016 | 3.529 | 3.879 | 3.310 | 3.684 | 106,700 | +0.13(+3.66%) |
Mar 16, 2016 | 3.302 | 3.611 | 3.261 | 3.554 | 34,236 | +0.26(+7.90%) |
Mar 15, 2016 | 3.562 | 3.562 | 3.261 | 3.294 | 20,329 | -0.11(-3.11%) |
Mar 14, 2016 | 3.424 | 3.570 | 3.376 | 3.399 | 20,341 | -0.13(-3.69%) |
Mar 11, 2016 | 3.131 | 3.537 | 3.050 | 3.529 | 134,260 | +0.30(+9.18%) |
Mar 10, 2016 | 3.440 | 3.440 | 3.062 | 3.233 | 100,625 | +0.05(+1.54%) |
Mar 09, 2016 | 3.237 | 3.509 | 3.155 | 3.184 | 41,814 | -0.04(-1.14%) |
Mar 08, 2016 | 3.619 | 3.619 | 3.172 | 3.220 | 109,907 | -0.41(-11.21%) |
Mar 07, 2016 | 3.277 | 3.708 | 3.277 | 3.627 | 103,438 | +0.37(+11.50%) |
Mar 04, 2016 | 3.151 | 3.407 | 3.066 | 3.253 | 111,889 | +0.15(+4.99%) |
Mar 03, 2016 | 3.180 | 3.228 | 2.960 | 3.098 | 42,822 | -0.15(-4.51%) |
Mar 02, 2016 | 2.931 | 3.253 | 2.928 | 3.245 | 20,717 | +0.15(+5.00%) |