Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.680 | 4.875 | 4.579 | 4.840 | 2,243,510 | +0.22(+4.76%) |
May 27, 2016 | 4.350 | 4.620 | 4.620 | 4.620 | 1,607,100 | +0.29(+6.70%) |
May 26, 2016 | 4.570 | 4.610 | 4.230 | 4.330 | 2,291,759 | -0.21(-4.63%) |
May 25, 2016 | 4.330 | 4.600 | 4.290 | 4.540 | 1,779,737 | +0.25(+5.83%) |
May 24, 2016 | 4.240 | 4.360 | 4.170 | 4.290 | 2,336,847 | +0.08(+1.90%) |
May 23, 2016 | 4.120 | 4.260 | 4.100 | 4.210 | 1,139,816 | +0.07(+1.69%) |
May 20, 2016 | 4.200 | 4.240 | 3.970 | 4.140 | 1,860,992 | -0.03(-0.72%) |
May 19, 2016 | 3.830 | 4.250 | 3.790 | 4.170 | 3,094,046 | +0.32(+8.31%) |
May 18, 2016 | 3.790 | 3.960 | 3.770 | 3.850 | 884,431 | +0.04(+1.05%) |
May 17, 2016 | 3.830 | 3.980 | 3.770 | 3.810 | 868,669 | -0.07(-1.80%) |
May 16, 2016 | 3.750 | 3.900 | 3.730 | 3.880 | 941,778 | +0.16(+4.30%) |
May 13, 2016 | 3.590 | 3.810 | 3.590 | 3.720 | 836,257 | +0.11(+3.05%) |
May 12, 2016 | 3.850 | 3.850 | 3.590 | 3.610 | 1,274,548 | -0.26(-6.72%) |
May 11, 2016 | 3.860 | 3.980 | 3.800 | 3.870 | 1,042,683 | +0.02(+0.52%) |
May 10, 2016 | 3.880 | 3.900 | 3.720 | 3.850 | 1,582,062 | -0.01(-0.26%) |
May 09, 2016 | 3.650 | 3.880 | 3.510 | 3.860 | 1,370,887 | +0.24(+6.63%) |
May 06, 2016 | 3.700 | 3.920 | 3.540 | 3.620 | 1,953,018 | +0.16(+4.62%) |
May 05, 2016 | 3.730 | 3.760 | 3.410 | 3.460 | 1,468,703 | -0.28(-7.49%) |
May 04, 2016 | 3.700 | 3.770 | 3.540 | 3.740 | 1,521,564 | -0.01(-0.27%) |
May 03, 2016 | 3.680 | 3.760 | 3.420 | 3.750 | 1,441,706 | +0.07(+1.90%) |
May 02, 2016 | 3.630 | 3.690 | 3.430 | 3.680 | 1,720,097 | +0.13(+3.66%) |
Apr 29, 2016 | 3.740 | 3.770 | 3.390 | 3.550 | 2,489,736 | -0.24(-6.33%) |
Apr 28, 2016 | 3.680 | 3.860 | 3.600 | 3.790 | 3,008,136 | +0.10(+2.71%) |
Apr 27, 2016 | 3.340 | 3.737 | 3.300 | 3.690 | 2,188,428 | +0.36(+10.81%) |
Apr 26, 2016 | 3.300 | 3.365 | 3.200 | 3.330 | 861,317 | +0.05(+1.52%) |
Apr 25, 2016 | 3.220 | 3.410 | 3.180 | 3.280 | 1,639,880 | +0.06(+1.86%) |
Apr 22, 2016 | 3.000 | 3.220 | 2.950 | 3.220 | 1,343,346 | +0.21(+6.98%) |
Apr 21, 2016 | 2.950 | 3.075 | 2.950 | 3.010 | 1,853,340 | +0.04(+1.35%) |
Apr 20, 2016 | 2.930 | 3.090 | 2.810 | 2.970 | 1,359,547 | +0.02(+0.68%) |
Apr 19, 2016 | 2.990 | 3.040 | 2.860 | 2.950 | 1,132,221 | +0.00(+0.00%) |
Apr 18, 2016 | 2.950 | 3.000 | 2.760 | 2.950 | 843,641 | +0.11(+3.87%) |
Apr 15, 2016 | 2.830 | 2.900 | 2.800 | 2.840 | 271,964 | -0.02(-0.70%) |
Apr 14, 2016 | 2.740 | 2.880 | 2.710 | 2.860 | 452,075 | +0.13(+4.76%) |
Apr 13, 2016 | 2.640 | 2.750 | 2.570 | 2.730 | 324,981 | +0.11(+4.20%) |
Apr 12, 2016 | 2.640 | 2.650 | 2.520 | 2.620 | 215,813 | -0.02(-0.76%) |
Apr 11, 2016 | 2.700 | 2.740 | 2.600 | 2.640 | 240,612 | -0.02(-0.75%) |
Apr 08, 2016 | 2.720 | 2.720 | 2.590 | 2.660 | 407,175 | -0.02(-0.75%) |
Apr 07, 2016 | 2.730 | 2.800 | 2.650 | 2.680 | 682,755 | -0.06(-2.19%) |
Apr 06, 2016 | 2.630 | 2.740 | 2.630 | 2.740 | 512,827 | +0.11(+4.18%) |
Apr 05, 2016 | 2.600 | 2.680 | 2.570 | 2.630 | 359,719 | +0.01(+0.38%) |
Apr 04, 2016 | 2.640 | 2.800 | 2.600 | 2.620 | 373,455 | +0.00(+0.00%) |
Apr 01, 2016 | 2.470 | 2.630 | 2.430 | 2.620 | 576,636 | +0.12(+4.80%) |
Mar 31, 2016 | 2.490 | 2.590 | 2.470 | 2.500 | 670,938 | -0.01(-0.40%) |
Mar 30, 2016 | 2.510 | 2.620 | 2.440 | 2.510 | 575,132 | +0.01(+0.40%) |
Mar 29, 2016 | 2.390 | 2.495 | 2.335 | 2.500 | 745,127 | +0.08(+3.31%) |
Mar 28, 2016 | 2.490 | 2.540 | 2.370 | 2.420 | 465,937 | -0.05(-2.02%) |
Mar 24, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 544,400 | -0.01(-0.40%) |
Mar 23, 2016 | 2.740 | 2.790 | 2.480 | 2.480 | 745,222 | -0.24(-8.82%) |
Mar 22, 2016 | 2.640 | 2.750 | 2.640 | 2.720 | 648,649 | +0.07(+2.64%) |
Mar 21, 2016 | 2.600 | 2.795 | 2.600 | 2.650 | 988,407 | +0.02(+0.76%) |
Mar 18, 2016 | 2.650 | 2.725 | 2.560 | 2.630 | 1,477,567 | -0.03(-1.13%) |
Mar 17, 2016 | 2.600 | 2.700 | 2.520 | 2.660 | 1,016,648 | +0.06(+2.31%) |
Mar 16, 2016 | 2.480 | 2.630 | 2.480 | 2.600 | 969,962 | +0.04(+1.56%) |
Mar 15, 2016 | 2.300 | 2.570 | 2.220 | 2.560 | 3,058,421 | -0.09(-3.40%) |
Mar 14, 2016 | 2.550 | 2.680 | 2.540 | 2.650 | 662,839 | +0.10(+3.92%) |
Mar 11, 2016 | 2.480 | 2.555 | 2.390 | 2.550 | 461,697 | +0.08(+3.24%) |
Mar 10, 2016 | 2.550 | 2.630 | 2.380 | 2.470 | 316,752 | -0.06(-2.37%) |
Mar 09, 2016 | 2.520 | 2.579 | 2.400 | 2.530 | 557,960 | +0.02(+0.80%) |
Mar 08, 2016 | 2.660 | 2.660 | 2.500 | 2.510 | 832,566 | -0.11(-4.20%) |
Mar 07, 2016 | 2.510 | 2.660 | 2.487 | 2.620 | 938,054 | +0.09(+3.56%) |
Mar 04, 2016 | 2.450 | 2.560 | 2.380 | 2.530 | 902,827 | +0.10(+4.12%) |
Mar 03, 2016 | 2.420 | 2.500 | 2.350 | 2.430 | 721,380 | -0.01(-0.41%) |
Mar 02, 2016 | 2.330 | 2.460 | 2.270 | 2.440 | 524,851 | +0.11(+4.72%) |