Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.751 | 4.904 | 4.751 | 4.830 | 2,206,694 | +0.14(+2.95%) |
May 27, 2016 | 4.712 | 4.692 | 4.692 | 4.692 | 1,606,644 | -0.10(-2.06%) |
May 26, 2016 | 4.929 | 4.939 | 4.741 | 4.791 | 2,218,435 | +0.01(+0.21%) |
May 25, 2016 | 4.603 | 4.810 | 4.603 | 4.781 | 2,808,880 | +0.26(+5.68%) |
May 24, 2016 | 4.702 | 4.702 | 4.475 | 4.524 | 2,993,040 | -0.21(-4.38%) |
May 23, 2016 | 4.554 | 4.801 | 4.514 | 4.731 | 2,184,179 | +0.11(+2.35%) |
May 20, 2016 | 4.643 | 4.692 | 4.534 | 4.623 | 3,333,290 | +0.03(+0.65%) |
May 19, 2016 | 4.435 | 4.672 | 4.405 | 4.593 | 2,416,892 | +0.01(+0.22%) |
May 18, 2016 | 4.850 | 4.880 | 4.475 | 4.583 | 2,859,595 | -0.30(-6.07%) |
May 17, 2016 | 4.751 | 4.988 | 4.741 | 4.880 | 2,636,809 | +0.11(+2.28%) |
May 16, 2016 | 4.801 | 4.810 | 4.692 | 4.771 | 2,609,056 | +0.25(+5.46%) |
May 13, 2016 | 4.564 | 4.672 | 4.460 | 4.524 | 2,646,465 | -0.11(-2.35%) |
May 12, 2016 | 4.929 | 4.988 | 4.564 | 4.633 | 3,125,081 | -0.08(-1.68%) |
May 11, 2016 | 4.494 | 4.830 | 4.376 | 4.712 | 3,722,428 | +0.18(+3.92%) |
May 10, 2016 | 4.425 | 4.564 | 4.425 | 4.534 | 2,006,474 | +0.16(+3.61%) |
May 09, 2016 | 4.564 | 4.573 | 4.366 | 4.376 | 2,679,407 | -0.27(-5.74%) |
May 06, 2016 | 4.633 | 4.830 | 4.585 | 4.643 | 2,999,401 | -0.12(-2.49%) |
May 05, 2016 | 4.880 | 4.983 | 4.633 | 4.761 | 3,645,890 | +0.16(+3.43%) |
May 04, 2016 | 4.682 | 4.880 | 4.524 | 4.603 | 2,404,728 | +0.02(+0.43%) |
May 03, 2016 | 4.810 | 4.899 | 4.440 | 4.583 | 4,691,054 | -0.36(-7.20%) |
May 02, 2016 | 4.998 | 5.052 | 4.761 | 4.939 | 3,364,502 | -0.10(-1.96%) |
Apr 29, 2016 | 5.215 | 5.304 | 4.959 | 5.038 | 3,233,045 | -0.02(-0.39%) |
Apr 28, 2016 | 5.196 | 5.344 | 5.008 | 5.057 | 3,303,257 | -0.14(-2.66%) |
Apr 27, 2016 | 5.136 | 5.265 | 5.008 | 5.196 | 3,575,885 | +0.25(+4.99%) |
Apr 26, 2016 | 4.968 | 5.047 | 4.855 | 4.949 | 2,269,773 | +0.10(+2.04%) |
Apr 25, 2016 | 5.186 | 5.265 | 4.761 | 4.850 | 3,533,463 | -0.29(-5.58%) |
Apr 22, 2016 | 4.751 | 5.186 | 4.751 | 5.136 | 2,812,023 | +0.39(+8.11%) |
Apr 21, 2016 | 4.801 | 4.882 | 4.671 | 4.751 | 3,057,564 | +0.02(+0.42%) |
Apr 20, 2016 | 4.484 | 4.840 | 4.475 | 4.731 | 3,113,810 | +0.12(+2.57%) |
Apr 19, 2016 | 4.593 | 4.672 | 4.480 | 4.613 | 2,888,354 | +0.26(+5.90%) |
Apr 18, 2016 | 3.941 | 4.534 | 3.921 | 4.356 | 3,679,058 | +0.06(+1.38%) |
Apr 15, 2016 | 4.168 | 4.297 | 4.040 | 4.297 | 1,862,831 | +0.00(+0.00%) |
Apr 14, 2016 | 4.504 | 4.564 | 4.247 | 4.297 | 2,821,744 | -0.17(-3.76%) |
Apr 13, 2016 | 4.544 | 4.722 | 4.415 | 4.465 | 3,242,155 | -0.06(-1.31%) |
Apr 12, 2016 | 4.396 | 4.830 | 4.346 | 4.524 | 4,049,146 | +0.28(+6.51%) |
Apr 11, 2016 | 4.070 | 4.262 | 4.070 | 4.247 | 2,170,248 | +0.27(+6.70%) |
Apr 08, 2016 | 3.931 | 4.050 | 3.917 | 3.981 | 2,603,312 | +0.21(+5.50%) |
Apr 07, 2016 | 3.793 | 3.842 | 3.689 | 3.773 | 1,530,043 | -0.07(-1.80%) |
Apr 06, 2016 | 3.754 | 3.882 | 3.704 | 3.842 | 1,952,635 | +0.19(+5.14%) |
Apr 05, 2016 | 3.665 | 3.744 | 3.620 | 3.655 | 1,345,976 | -0.07(-1.86%) |
Apr 04, 2016 | 3.793 | 3.887 | 3.675 | 3.724 | 2,146,494 | -0.08(-2.08%) |
Apr 01, 2016 | 3.714 | 3.917 | 3.694 | 3.803 | 1,672,399 | -0.12(-3.02%) |
Mar 31, 2016 | 3.823 | 3.961 | 3.823 | 3.921 | 1,722,435 | +0.08(+2.06%) |
Mar 30, 2016 | 3.813 | 3.961 | 3.773 | 3.842 | 2,992,058 | +0.16(+4.29%) |
Mar 29, 2016 | 3.566 | 3.758 | 3.487 | 3.684 | 2,092,476 | -0.04(-1.06%) |
Mar 28, 2016 | 3.763 | 3.803 | 3.605 | 3.724 | 2,095,212 | -0.03(-0.79%) |
Mar 24, 2016 | 3.477 | 3.754 | 3.754 | 3.754 | 3,267,248 | +0.08(+2.15%) |
Mar 23, 2016 | 3.773 | 3.862 | 3.635 | 3.675 | 2,550,007 | -0.27(-6.77%) |
Mar 22, 2016 | 3.744 | 3.941 | 3.714 | 3.941 | 1,991,249 | +0.14(+3.64%) |
Mar 21, 2016 | 3.862 | 3.951 | 3.724 | 3.803 | 2,089,674 | -0.04(-1.03%) |
Mar 18, 2016 | 4.010 | 4.099 | 3.719 | 3.842 | 3,407,819 | -0.10(-2.51%) |
Mar 17, 2016 | 3.931 | 4.040 | 3.862 | 3.941 | 2,883,412 | +0.17(+4.45%) |
Mar 16, 2016 | 3.635 | 3.798 | 3.586 | 3.773 | 2,733,001 | +0.32(+9.14%) |
Mar 15, 2016 | 3.358 | 3.457 | 3.289 | 3.457 | 1,523,827 | -0.09(-2.51%) |
Mar 14, 2016 | 3.507 | 3.576 | 3.349 | 3.546 | 1,945,142 | -0.20(-5.28%) |
Mar 11, 2016 | 3.734 | 3.862 | 3.666 | 3.744 | 2,526,745 | +0.21(+5.87%) |
Mar 10, 2016 | 3.516 | 3.586 | 3.329 | 3.536 | 2,909,757 | -0.07(-1.92%) |
Mar 09, 2016 | 3.615 | 3.704 | 3.388 | 3.605 | 3,083,711 | +0.31(+9.28%) |
Mar 08, 2016 | 3.971 | 3.971 | 3.210 | 3.299 | 5,362,403 | -0.65(-16.50%) |
Mar 07, 2016 | 3.694 | 4.010 | 3.684 | 3.951 | 4,491,911 | +0.37(+10.19%) |
Mar 04, 2016 | 3.507 | 3.724 | 3.408 | 3.586 | 5,979,449 | +0.33(+10.00%) |
Mar 03, 2016 | 3.032 | 3.447 | 2.746 | 3.260 | 5,465,225 | +0.37(+12.63%) |
Mar 02, 2016 | 2.499 | 2.909 | 2.438 | 2.894 | 3,661,163 | +0.37(+14.45%) |