Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.901 | 3.917 | 3.753 | 3.802 | 1,385,125 | -0.01(-0.22%) |
May 27, 2016 | 3.860 | 3.811 | 3.811 | 3.811 | 1,433,307 | -0.04(-1.07%) |
May 26, 2016 | 4.221 | 4.262 | 3.811 | 3.852 | 1,473,099 | -0.25(-6.20%) |
May 25, 2016 | 4.008 | 4.254 | 4.008 | 4.106 | 1,287,876 | +0.16(+4.17%) |
May 24, 2016 | 4.008 | 4.210 | 3.794 | 3.942 | 1,045,352 | -0.07(-1.84%) |
May 23, 2016 | 3.679 | 4.123 | 3.655 | 4.016 | 1,426,633 | +0.34(+9.15%) |
May 20, 2016 | 3.728 | 3.811 | 3.581 | 3.679 | 1,041,835 | -0.02(-0.67%) |
May 19, 2016 | 3.778 | 3.909 | 3.679 | 3.704 | 1,149,143 | -0.14(-3.63%) |
May 18, 2016 | 3.917 | 4.016 | 3.761 | 3.843 | 1,732,466 | -0.16(-3.90%) |
May 17, 2016 | 4.131 | 4.295 | 3.946 | 3.999 | 1,659,941 | -0.14(-3.37%) |
May 16, 2016 | 4.328 | 4.410 | 4.082 | 4.139 | 948,293 | -0.11(-2.51%) |
May 13, 2016 | 4.156 | 4.369 | 4.127 | 4.246 | 923,315 | +0.09(+2.17%) |
May 12, 2016 | 4.484 | 4.616 | 4.139 | 4.156 | 1,026,035 | -0.27(-6.04%) |
May 11, 2016 | 4.439 | 4.756 | 4.382 | 4.422 | 1,095,847 | -0.02(-0.55%) |
May 10, 2016 | 4.414 | 4.496 | 4.300 | 4.447 | 1,566,999 | +0.07(+1.49%) |
May 09, 2016 | 5.107 | 5.180 | 4.357 | 4.382 | 2,241,509 | -0.93(-17.48%) |
May 06, 2016 | 5.294 | 5.436 | 5.123 | 5.310 | 987,487 | +0.02(+0.31%) |
May 05, 2016 | 5.538 | 5.717 | 5.033 | 5.294 | 2,301,527 | -0.39(-6.88%) |
May 04, 2016 | 5.563 | 5.880 | 5.538 | 5.685 | 1,725,295 | +0.09(+1.60%) |
May 03, 2016 | 5.864 | 6.002 | 5.489 | 5.595 | 2,883,809 | -0.28(-4.72%) |
May 02, 2016 | 6.002 | 6.011 | 5.693 | 5.872 | 1,807,414 | -0.06(-0.96%) |
Apr 29, 2016 | 6.345 | 6.345 | 5.742 | 5.929 | 2,076,287 | -0.33(-5.33%) |
Apr 28, 2016 | 6.092 | 6.638 | 6.035 | 6.263 | 1,870,104 | +0.17(+2.81%) |
Apr 27, 2016 | 6.051 | 6.296 | 5.913 | 6.092 | 875,235 | +0.02(+0.40%) |
Apr 26, 2016 | 5.962 | 6.190 | 5.872 | 6.068 | 950,797 | +0.14(+2.34%) |
Apr 25, 2016 | 6.263 | 6.320 | 5.815 | 5.929 | 1,156,210 | -0.36(-5.70%) |
Apr 22, 2016 | 6.279 | 6.556 | 6.092 | 6.287 | 1,188,093 | -0.02(-0.39%) |
Apr 21, 2016 | 6.149 | 6.678 | 5.848 | 6.312 | 2,355,420 | +0.20(+3.33%) |
Apr 20, 2016 | 5.717 | 6.165 | 5.620 | 6.108 | 2,872,522 | +0.37(+6.38%) |
Apr 19, 2016 | 5.571 | 5.791 | 5.563 | 5.742 | 1,240,412 | +0.29(+5.22%) |
Apr 18, 2016 | 5.359 | 5.546 | 5.269 | 5.457 | 781,919 | +0.02(+0.30%) |
Apr 15, 2016 | 5.375 | 5.538 | 5.172 | 5.440 | 845,647 | +0.02(+0.30%) |
Apr 14, 2016 | 5.554 | 5.554 | 5.155 | 5.424 | 675,913 | -0.06(-1.04%) |
Apr 13, 2016 | 5.465 | 5.554 | 5.302 | 5.481 | 1,062,872 | +0.10(+1.82%) |
Apr 12, 2016 | 5.131 | 5.424 | 5.098 | 5.383 | 915,748 | +0.23(+4.42%) |
Apr 11, 2016 | 4.976 | 5.335 | 4.903 | 5.155 | 842,873 | +0.22(+4.46%) |
Apr 08, 2016 | 5.009 | 5.245 | 4.813 | 4.936 | 1,670,130 | +0.02(+0.33%) |
Apr 07, 2016 | 5.375 | 5.440 | 4.805 | 4.919 | 1,882,455 | -0.46(-8.48%) |
Apr 06, 2016 | 5.123 | 5.408 | 5.025 | 5.375 | 1,573,255 | -0.15(-2.80%) |
Apr 05, 2016 | 5.465 | 5.758 | 5.245 | 5.530 | 1,221,435 | -0.02(-0.44%) |
Apr 04, 2016 | 5.579 | 5.929 | 5.408 | 5.554 | 1,239,300 | -0.02(-0.44%) |
Apr 01, 2016 | 5.131 | 5.709 | 5.066 | 5.579 | 2,198,675 | +0.37(+7.20%) |
Mar 31, 2016 | 5.383 | 5.408 | 5.147 | 5.204 | 1,305,254 | -0.20(-3.62%) |
Mar 30, 2016 | 4.984 | 5.449 | 4.976 | 5.400 | 1,766,440 | +0.47(+9.59%) |
Mar 29, 2016 | 4.659 | 5.074 | 4.545 | 4.927 | 1,076,376 | +0.23(+4.85%) |
Mar 28, 2016 | 4.748 | 4.805 | 4.536 | 4.699 | 649,745 | -0.01(-0.17%) |
Mar 24, 2016 | 4.536 | 4.707 | 4.707 | 4.707 | 436,740 | +0.02(+0.52%) |
Mar 23, 2016 | 4.968 | 5.082 | 4.561 | 4.683 | 735,883 | -0.40(-7.85%) |
Mar 22, 2016 | 4.960 | 5.155 | 4.879 | 5.082 | 1,192,500 | -0.02(-0.32%) |
Mar 21, 2016 | 5.090 | 5.115 | 4.838 | 5.098 | 925,405 | -0.03(-0.63%) |
Mar 18, 2016 | 4.838 | 5.164 | 4.748 | 5.131 | 3,407,264 | +0.42(+9.00%) |
Mar 17, 2016 | 4.308 | 4.822 | 4.268 | 4.707 | 2,646,193 | +0.43(+10.10%) |
Mar 16, 2016 | 4.504 | 4.512 | 4.105 | 4.276 | 1,532,800 | -0.08(-1.87%) |
Mar 15, 2016 | 4.471 | 4.618 | 4.300 | 4.357 | 1,063,435 | -0.33(-6.96%) |
Mar 14, 2016 | 4.773 | 4.797 | 4.512 | 4.683 | 847,106 | -0.04(-0.86%) |
Mar 11, 2016 | 4.830 | 4.895 | 4.618 | 4.724 | 813,475 | -0.02(-0.34%) |
Mar 10, 2016 | 4.919 | 4.993 | 4.569 | 4.740 | 760,668 | -0.22(-4.43%) |
Mar 09, 2016 | 4.781 | 4.984 | 4.357 | 4.960 | 1,167,982 | +0.27(+5.73%) |
Mar 08, 2016 | 5.392 | 5.416 | 4.577 | 4.691 | 2,580,474 | -0.72(-13.38%) |
Mar 07, 2016 | 4.414 | 5.595 | 4.406 | 5.416 | 3,038,005 | +0.94(+21.13%) |
Mar 04, 2016 | 4.846 | 5.015 | 4.374 | 4.471 | 1,947,344 | -0.31(-6.47%) |
Mar 03, 2016 | 4.390 | 4.895 | 4.390 | 4.781 | 2,267,246 | +0.38(+8.70%) |
Mar 02, 2016 | 3.991 | 4.431 | 3.926 | 4.398 | 2,039,792 | +0.38(+9.53%) |