Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.124 | 4.354 | 4.124 | 4.322 | 1,965,117 | +0.24(+5.84%) |
May 27, 2016 | 4.132 | 4.084 | 4.084 | 4.084 | 921,042 | -0.10(-2.47%) |
May 26, 2016 | 4.219 | 4.259 | 4.052 | 4.187 | 1,472,410 | +0.03(+0.76%) |
May 25, 2016 | 3.989 | 4.175 | 3.989 | 4.155 | 1,873,304 | +0.21(+5.44%) |
May 24, 2016 | 4.020 | 4.084 | 3.885 | 3.941 | 1,304,865 | -0.06(-1.58%) |
May 23, 2016 | 3.917 | 4.028 | 3.858 | 4.004 | 861,099 | +0.00(+0.00%) |
May 20, 2016 | 3.941 | 4.123 | 3.937 | 4.004 | 1,373,899 | +0.10(+2.64%) |
May 19, 2016 | 3.822 | 3.945 | 3.719 | 3.901 | 1,899,716 | -0.02(-0.61%) |
May 18, 2016 | 4.171 | 4.186 | 3.877 | 3.925 | 2,334,395 | -0.28(-6.60%) |
May 17, 2016 | 4.218 | 4.260 | 4.147 | 4.203 | 2,565,471 | -0.02(-0.38%) |
May 16, 2016 | 4.171 | 4.234 | 4.092 | 4.218 | 2,136,359 | +0.17(+4.11%) |
May 13, 2016 | 4.099 | 4.207 | 4.044 | 4.052 | 2,383,068 | -0.10(-2.48%) |
May 12, 2016 | 4.282 | 4.282 | 4.084 | 4.155 | 2,107,590 | -0.05(-1.13%) |
May 11, 2016 | 4.234 | 4.282 | 4.147 | 4.203 | 3,943,976 | -0.32(-7.02%) |
May 10, 2016 | 4.210 | 4.551 | 4.210 | 4.520 | 3,375,821 | +0.35(+8.37%) |
May 09, 2016 | 4.020 | 4.274 | 3.941 | 4.171 | 3,687,011 | +0.14(+3.54%) |
May 06, 2016 | 3.743 | 4.250 | 3.743 | 4.028 | 3,231,997 | +0.10(+2.63%) |
May 05, 2016 | 4.028 | 4.068 | 3.794 | 3.925 | 2,441,004 | +0.07(+1.85%) |
May 04, 2016 | 3.917 | 4.029 | 3.735 | 3.854 | 1,192,102 | -0.04(-1.02%) |
May 03, 2016 | 4.068 | 4.107 | 3.782 | 3.893 | 1,953,413 | -0.32(-7.53%) |
May 02, 2016 | 4.361 | 4.401 | 4.127 | 4.210 | 2,512,334 | -0.15(-3.45%) |
Apr 29, 2016 | 4.393 | 4.517 | 4.234 | 4.361 | 2,351,727 | +0.04(+0.92%) |
Apr 28, 2016 | 4.401 | 4.508 | 4.254 | 4.322 | 2,100,124 | -0.08(-1.80%) |
Apr 27, 2016 | 4.290 | 4.448 | 4.203 | 4.401 | 2,398,663 | +0.23(+5.50%) |
Apr 26, 2016 | 4.155 | 4.274 | 4.092 | 4.171 | 1,067,459 | +0.07(+1.74%) |
Apr 25, 2016 | 4.298 | 4.330 | 4.029 | 4.100 | 1,860,384 | -0.21(-4.95%) |
Apr 22, 2016 | 4.092 | 4.353 | 4.092 | 4.314 | 1,867,866 | +0.25(+6.03%) |
Apr 21, 2016 | 4.124 | 4.200 | 3.998 | 4.068 | 1,667,953 | -0.03(-0.77%) |
Apr 20, 2016 | 4.053 | 4.203 | 3.984 | 4.100 | 3,005,135 | -0.07(-1.71%) |
Apr 19, 2016 | 3.973 | 4.179 | 3.934 | 4.171 | 3,495,575 | +0.30(+7.77%) |
Apr 18, 2016 | 3.475 | 3.942 | 3.435 | 3.870 | 3,474,743 | +0.24(+6.54%) |
Apr 15, 2016 | 3.673 | 3.728 | 3.578 | 3.633 | 1,842,127 | -0.19(-4.97%) |
Apr 14, 2016 | 3.855 | 3.902 | 3.752 | 3.823 | 2,510,599 | -0.02(-0.41%) |
Apr 13, 2016 | 3.815 | 3.958 | 3.728 | 3.839 | 3,045,420 | +0.03(+0.83%) |
Apr 12, 2016 | 3.491 | 3.863 | 3.483 | 3.807 | 3,297,269 | +0.37(+10.83%) |
Apr 11, 2016 | 3.388 | 3.530 | 3.364 | 3.435 | 1,428,728 | +0.11(+3.33%) |
Apr 08, 2016 | 3.206 | 3.380 | 3.198 | 3.324 | 1,922,489 | +0.24(+7.69%) |
Apr 07, 2016 | 3.071 | 3.150 | 3.004 | 3.087 | 817,193 | -0.02(-0.51%) |
Apr 06, 2016 | 2.913 | 3.142 | 2.857 | 3.103 | 1,257,027 | +0.28(+9.80%) |
Apr 05, 2016 | 2.889 | 2.913 | 2.810 | 2.826 | 812,198 | -0.10(-3.51%) |
Apr 04, 2016 | 3.055 | 3.063 | 2.897 | 2.929 | 1,381,839 | -0.13(-4.39%) |
Apr 01, 2016 | 2.952 | 3.107 | 2.944 | 3.063 | 1,364,781 | -0.05(-1.53%) |
Mar 31, 2016 | 3.016 | 3.119 | 3.016 | 3.111 | 2,474,448 | +0.08(+2.61%) |
Mar 30, 2016 | 3.024 | 3.158 | 2.992 | 3.031 | 1,739,980 | +0.08(+2.68%) |
Mar 29, 2016 | 2.770 | 2.968 | 2.739 | 2.952 | 1,175,502 | +0.08(+2.75%) |
Mar 28, 2016 | 2.944 | 2.952 | 2.810 | 2.873 | 1,281,034 | -0.06(-2.15%) |
Mar 24, 2016 | 2.771 | 2.936 | 2.936 | 2.936 | 1,434,624 | +0.13(+4.49%) |
Mar 23, 2016 | 2.865 | 2.921 | 2.794 | 2.810 | 1,646,998 | -0.12(-4.04%) |
Mar 22, 2016 | 2.857 | 2.936 | 2.849 | 2.928 | 1,083,164 | +0.01(+0.27%) |
Mar 21, 2016 | 2.952 | 3.051 | 2.849 | 2.921 | 1,855,990 | +0.01(+0.27%) |
Mar 18, 2016 | 3.110 | 3.181 | 2.897 | 2.913 | 12,595,887 | -0.15(-4.90%) |
Mar 17, 2016 | 3.055 | 3.086 | 2.944 | 3.063 | 2,511,458 | +0.14(+4.86%) |
Mar 16, 2016 | 2.755 | 2.921 | 2.747 | 2.921 | 2,400,988 | +0.20(+7.25%) |
Mar 15, 2016 | 2.668 | 2.723 | 2.557 | 2.723 | 1,654,854 | -0.04(-1.43%) |
Mar 14, 2016 | 2.747 | 2.802 | 2.676 | 2.763 | 1,377,262 | -0.09(-3.31%) |
Mar 11, 2016 | 2.873 | 2.928 | 2.802 | 2.857 | 1,580,287 | +0.08(+2.84%) |
Mar 10, 2016 | 2.834 | 2.834 | 2.672 | 2.778 | 1,786,722 | -0.06(-2.22%) |
Mar 09, 2016 | 2.794 | 2.952 | 2.794 | 2.842 | 1,718,866 | +0.06(+1.98%) |
Mar 08, 2016 | 3.031 | 3.063 | 2.763 | 2.786 | 2,433,848 | -0.30(-9.72%) |
Mar 07, 2016 | 3.071 | 3.181 | 3.015 | 3.086 | 2,824,296 | +0.10(+3.44%) |
Mar 04, 2016 | 2.857 | 2.960 | 2.842 | 2.984 | 3,734,604 | +0.19(+6.78%) |
Mar 03, 2016 | 2.573 | 2.826 | 2.550 | 2.794 | 2,565,197 | +0.21(+7.93%) |
Mar 02, 2016 | 2.344 | 2.597 | 2.336 | 2.589 | 2,864,568 | +0.18(+7.54%) |