Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.100 | 5.250 | 5.080 | 5.080 | 1,353,246 | +0.00(+0.00%) |
May 30, 2016 | 5.100 | 5.120 | 5.050 | 5.080 | 354,176 | -0.07(-1.36%) |
May 27, 2016 | 5.110 | 5.190 | 5.050 | 5.150 | 885,506 | +0.02(+0.39%) |
May 26, 2016 | 5.330 | 5.340 | 5.100 | 5.130 | 1,823,628 | -0.06(-1.16%) |
May 25, 2016 | 5.100 | 5.290 | 5.050 | 5.190 | 2,490,656 | +0.19(+3.80%) |
May 24, 2016 | 5.100 | 5.200 | 4.920 | 5.000 | 1,120,862 | -0.05(-0.99%) |
May 20, 2016 | 5.050 | 5.050 | 5.050 | 0 | -0.02(-0.39%) | |
May 19, 2016 | 4.970 | 5.150 | 4.890 | 5.070 | 2,027,504 | -0.05(-0.98%) |
May 18, 2016 | 5.230 | 5.480 | 5.030 | 5.120 | 2,011,737 | -0.29(-5.36%) |
May 17, 2016 | 5.280 | 5.580 | 5.120 | 5.410 | 2,829,799 | +0.31(+6.08%) |
May 16, 2016 | 5.150 | 5.425 | 5.090 | 5.100 | 2,937,289 | +0.27(+5.59%) |
May 13, 2016 | 4.990 | 5.050 | 4.760 | 4.830 | 1,596,106 | -0.16(-3.21%) |
May 12, 2016 | 5.460 | 5.480 | 4.910 | 4.990 | 2,406,283 | -0.31(-5.85%) |
May 11, 2016 | 5.100 | 5.340 | 5.030 | 5.300 | 2,200,671 | +0.39(+7.94%) |
May 10, 2016 | 4.870 | 4.970 | 4.800 | 4.910 | 1,377,069 | +0.13(+2.72%) |
May 09, 2016 | 5.050 | 5.050 | 4.750 | 4.780 | 1,785,458 | -0.51(-9.64%) |
May 06, 2016 | 5.150 | 5.500 | 5.150 | 5.290 | 2,357,494 | +0.14(+2.72%) |
May 05, 2016 | 5.330 | 5.410 | 5.015 | 5.150 | 1,940,024 | -0.05(-0.96%) |
May 04, 2016 | 5.440 | 5.720 | 5.090 | 5.200 | 2,105,592 | -0.38(-6.81%) |
May 03, 2016 | 5.820 | 5.870 | 5.440 | 5.580 | 2,386,251 | -0.49(-8.07%) |
May 02, 2016 | 6.420 | 6.420 | 5.970 | 6.070 | 2,184,690 | -0.19(-3.04%) |
Apr 29, 2016 | 6.110 | 6.630 | 5.850 | 6.260 | 4,252,176 | +0.58(+10.21%) |
Apr 28, 2016 | 5.860 | 6.280 | 5.650 | 5.680 | 4,521,015 | -0.12(-2.07%) |
Apr 27, 2016 | 5.610 | 5.820 | 5.500 | 5.800 | 2,210,098 | +0.20(+3.57%) |
Apr 26, 2016 | 5.550 | 5.690 | 5.380 | 5.600 | 1,660,450 | +0.14(+2.56%) |
Apr 25, 2016 | 5.520 | 5.570 | 5.200 | 5.460 | 1,976,630 | +0.03(+0.55%) |
Apr 22, 2016 | 5.220 | 5.580 | 5.160 | 5.430 | 2,506,111 | +0.34(+6.68%) |
Apr 21, 2016 | 5.740 | 5.790 | 5.070 | 5.090 | 2,885,085 | -0.39(-7.12%) |
Apr 20, 2016 | 5.350 | 5.810 | 5.280 | 5.480 | 3,883,186 | +0.13(+2.43%) |
Apr 19, 2016 | 4.780 | 5.380 | 4.780 | 5.350 | 3,331,321 | +0.68(+14.56%) |
Apr 18, 2016 | 4.230 | 4.730 | 4.210 | 4.670 | 2,283,052 | +0.41(+9.62%) |
Apr 15, 2016 | 4.140 | 4.310 | 4.070 | 4.260 | 1,164,743 | +0.00(+0.00%) |
Apr 14, 2016 | 4.580 | 4.640 | 4.240 | 4.260 | 1,476,867 | -0.28(-6.17%) |
Apr 13, 2016 | 4.550 | 4.770 | 4.480 | 4.540 | 3,666,624 | +0.16(+3.65%) |
Apr 12, 2016 | 4.200 | 4.420 | 4.100 | 4.380 | 5,188,352 | +0.28(+6.83%) |
Apr 11, 2016 | 4.150 | 4.170 | 4.060 | 4.100 | 1,658,964 | +0.09(+2.24%) |
Apr 08, 2016 | 4.040 | 4.120 | 4.000 | 4.010 | 1,912,714 | +0.07(+1.78%) |
Apr 07, 2016 | 4.280 | 4.340 | 3.770 | 3.940 | 2,234,267 | -0.48(-10.86%) |
Apr 06, 2016 | 4.430 | 4.440 | 4.250 | 4.420 | 1,329,747 | +0.07(+1.61%) |
Apr 05, 2016 | 4.400 | 4.420 | 4.230 | 4.350 | 1,014,170 | -0.06(-1.36%) |
Apr 04, 2016 | 4.650 | 4.750 | 4.335 | 4.410 | 1,047,737 | -0.27(-5.77%) |
Apr 01, 2016 | 4.630 | 4.740 | 4.500 | 4.680 | 1,259,761 | -0.08(-1.68%) |
Mar 31, 2016 | 4.810 | 4.980 | 4.700 | 4.760 | 1,267,571 | -0.11(-2.26%) |
Mar 30, 2016 | 4.830 | 5.050 | 4.630 | 4.870 | 1,809,318 | +0.02(+0.41%) |
Mar 29, 2016 | 4.860 | 4.920 | 4.630 | 4.850 | 1,335,987 | -0.11(-2.22%) |
Mar 28, 2016 | 4.980 | 5.000 | 4.790 | 4.960 | 789,731 | +0.00(+0.00%) |
Mar 24, 2016 | 4.960 | 4.960 | 4.960 | 0 | -0.15(-2.94%) | |
Mar 23, 2016 | 5.310 | 5.370 | 4.950 | 5.110 | 1,976,143 | -0.38(-6.92%) |
Mar 22, 2016 | 5.290 | 5.500 | 5.250 | 5.490 | 929,639 | +0.15(+2.81%) |
Mar 21, 2016 | 5.300 | 5.490 | 5.210 | 5.340 | 835,499 | +0.01(+0.19%) |
Mar 18, 2016 | 5.340 | 5.480 | 5.140 | 5.330 | 2,151,443 | +0.06(+1.14%) |
Mar 17, 2016 | 5.010 | 5.370 | 4.920 | 5.270 | 2,628,492 | +0.54(+11.42%) |
Mar 16, 2016 | 4.530 | 4.820 | 4.325 | 4.730 | 2,575,819 | +0.27(+6.05%) |
Mar 15, 2016 | 4.810 | 4.850 | 4.400 | 4.460 | 2,425,158 | -0.46(-9.35%) |
Mar 14, 2016 | 5.080 | 5.110 | 4.850 | 4.920 | 1,127,882 | -0.15(-2.96%) |
Mar 11, 2016 | 5.400 | 5.400 | 5.060 | 5.070 | 1,288,775 | -0.11(-2.12%) |
Mar 10, 2016 | 5.150 | 5.425 | 5.060 | 5.180 | 1,667,391 | -0.01(-0.19%) |
Mar 09, 2016 | 4.960 | 5.220 | 4.730 | 5.190 | 1,794,658 | +0.31(+6.35%) |
Mar 08, 2016 | 4.820 | 5.090 | 4.570 | 4.880 | 2,344,590 | -0.34(-6.51%) |
Mar 07, 2016 | 5.600 | 5.740 | 5.050 | 5.220 | 2,998,847 | -0.30(-5.43%) |
Mar 04, 2016 | 5.430 | 5.940 | 5.230 | 5.520 | 5,089,603 | +0.41(+8.02%) |
Mar 03, 2016 | 4.660 | 5.200 | 4.620 | 5.110 | 2,752,354 | +0.53(+11.57%) |
Mar 02, 2016 | 4.200 | 4.600 | 4.200 | 4.580 | 2,227,119 | +0.49(+11.98%) |