Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.900 | 4.250 | 3.900 | 4.190 | 37,540 | +0.27(+6.89%) |
May 27, 2016 | 4.190 | 3.920 | 3.920 | 3.920 | 66,300 | -0.21(-4.97%) |
May 26, 2016 | 4.350 | 4.357 | 4.080 | 4.125 | 61,604 | -0.29(-6.46%) |
May 25, 2016 | 4.510 | 4.520 | 4.170 | 4.410 | 58,381 | -0.06(-1.34%) |
May 24, 2016 | 4.750 | 4.750 | 4.350 | 4.470 | 37,663 | -0.08(-1.76%) |
May 23, 2016 | 4.840 | 4.860 | 4.530 | 4.550 | 14,342 | -0.28(-5.80%) |
May 20, 2016 | 5.000 | 5.000 | 4.590 | 4.830 | 14,670 | -0.08(-1.63%) |
May 19, 2016 | 5.090 | 5.090 | 4.910 | 4.910 | 6,333 | -0.20(-3.91%) |
May 18, 2016 | 5.167 | 5.308 | 5.080 | 5.110 | 14,006 | -0.18(-3.40%) |
May 17, 2016 | 5.050 | 5.500 | 5.050 | 5.290 | 11,768 | -0.09(-1.67%) |
May 16, 2016 | 5.070 | 5.460 | 5.030 | 5.380 | 6,529 | +0.35(+6.96%) |
May 13, 2016 | 5.300 | 5.350 | 5.030 | 5.030 | 4,665 | -0.38(-7.02%) |
May 12, 2016 | 5.520 | 5.720 | 5.300 | 5.410 | 10,153 | -0.14(-2.52%) |
May 11, 2016 | 5.480 | 5.680 | 5.300 | 5.550 | 10,331 | +0.11(+2.02%) |
May 10, 2016 | 5.470 | 5.470 | 5.211 | 5.440 | 7,106 | +0.40(+7.94%) |
May 09, 2016 | 5.000 | 5.090 | 4.940 | 5.040 | 14,226 | +0.10(+2.02%) |
May 06, 2016 | 4.930 | 5.080 | 4.880 | 4.940 | 15,548 | +0.04(+0.82%) |
May 05, 2016 | 5.210 | 5.250 | 4.900 | 4.900 | 27,012 | -0.35(-6.67%) |
May 04, 2016 | 5.770 | 5.770 | 5.250 | 5.250 | 18,035 | -0.52(-9.01%) |
May 03, 2016 | 5.920 | 5.920 | 5.770 | 5.770 | 21,106 | -0.11(-1.87%) |
May 02, 2016 | 6.280 | 6.280 | 5.770 | 5.880 | 8,068 | -0.37(-5.92%) |
Apr 29, 2016 | 5.960 | 6.250 | 5.960 | 6.250 | 7,610 | +0.21(+3.48%) |
Apr 28, 2016 | 6.150 | 6.200 | 6.040 | 6.040 | 3,786 | -0.16(-2.58%) |
Apr 27, 2016 | 6.483 | 6.483 | 6.070 | 6.200 | 7,058 | -0.01(-0.16%) |
Apr 26, 2016 | 6.100 | 6.262 | 6.020 | 6.210 | 31,273 | -0.02(-0.32%) |
Apr 25, 2016 | 6.490 | 6.490 | 6.200 | 6.230 | 17,059 | -0.20(-3.11%) |
Apr 22, 2016 | 6.310 | 6.590 | 6.200 | 6.430 | 7,023 | +0.18(+2.88%) |
Apr 21, 2016 | 6.360 | 6.524 | 6.200 | 6.250 | 17,905 | -0.13(-2.04%) |
Apr 20, 2016 | 6.370 | 6.599 | 6.360 | 6.380 | 22,832 | -0.27(-4.06%) |
Apr 19, 2016 | 6.720 | 7.050 | 6.310 | 6.650 | 16,149 | +0.08(+1.22%) |
Apr 18, 2016 | 6.290 | 6.740 | 6.290 | 6.570 | 3,552 | -0.15(-2.23%) |
Apr 15, 2016 | 6.648 | 6.770 | 6.402 | 6.720 | 14,206 | +0.21(+3.23%) |
Apr 14, 2016 | 6.490 | 6.750 | 6.170 | 6.510 | 28,360 | +0.09(+1.40%) |
Apr 13, 2016 | 6.570 | 6.770 | 6.170 | 6.420 | 28,221 | -0.05(-0.77%) |
Apr 12, 2016 | 6.200 | 6.800 | 6.120 | 6.470 | 72,912 | +0.44(+7.30%) |
Apr 11, 2016 | 6.630 | 6.650 | 5.960 | 6.030 | 56,203 | -0.67(-10.00%) |
Apr 08, 2016 | 7.320 | 7.320 | 6.500 | 6.700 | 105,023 | -0.68(-9.21%) |
Apr 07, 2016 | 7.500 | 7.543 | 6.481 | 7.380 | 156,650 | +0.05(+0.68%) |
Apr 06, 2016 | 5.240 | 7.720 | 4.970 | 7.330 | 419,211 | +2.27(+44.86%) |
Apr 05, 2016 | 5.140 | 5.430 | 4.720 | 5.060 | 23,200 | -0.29(-5.42%) |
Apr 04, 2016 | 5.130 | 5.670 | 4.900 | 5.350 | 125,417 | +0.30(+5.94%) |
Apr 01, 2016 | 4.870 | 5.240 | 4.780 | 5.050 | 16,270 | +0.12(+2.43%) |
Mar 31, 2016 | 4.960 | 5.240 | 4.870 | 4.930 | 19,503 | +0.13(+2.71%) |
Mar 30, 2016 | 5.000 | 5.350 | 4.700 | 4.800 | 109,283 | +0.15(+3.23%) |
Mar 29, 2016 | 4.950 | 4.950 | 4.530 | 4.650 | 41,368 | -0.14(-2.92%) |
Mar 28, 2016 | 4.530 | 5.140 | 4.530 | 4.790 | 87,907 | +0.35(+7.88%) |
Mar 24, 2016 | 4.140 | 4.440 | 4.440 | 4.440 | 20,300 | +0.37(+9.09%) |
Mar 23, 2016 | 4.400 | 4.480 | 4.070 | 4.070 | 16,097 | -0.39(-8.74%) |
Mar 22, 2016 | 4.730 | 4.900 | 3.550 | 4.460 | 26,018 | -0.27(-5.71%) |
Mar 21, 2016 | 4.580 | 4.800 | 4.500 | 4.730 | 73,477 | +0.23(+5.11%) |
Mar 18, 2016 | 3.790 | 4.500 | 3.595 | 4.500 | 121,813 | +0.74(+19.68%) |
Mar 17, 2016 | 3.900 | 3.990 | 3.500 | 3.760 | 65,928 | -0.12(-3.09%) |
Mar 16, 2016 | 4.050 | 4.210 | 3.760 | 3.880 | 43,602 | -0.10(-2.63%) |
Mar 15, 2016 | 4.460 | 4.650 | 3.867 | 3.985 | 66,849 | -0.44(-9.84%) |
Mar 14, 2016 | 4.670 | 4.890 | 4.170 | 4.420 | 38,940 | -0.33(-7.00%) |
Mar 11, 2016 | 4.710 | 5.030 | 4.570 | 4.753 | 7,953 | +0.16(+3.55%) |
Mar 10, 2016 | 4.770 | 4.870 | 4.520 | 4.590 | 57,384 | -0.12(-2.55%) |
Mar 09, 2016 | 4.720 | 4.750 | 4.679 | 4.710 | 2,300 | +0.04(+0.86%) |
Mar 08, 2016 | 4.970 | 4.970 | 4.670 | 4.670 | 19,964 | -0.51(-9.85%) |
Mar 07, 2016 | 5.310 | 5.450 | 4.950 | 5.180 | 11,646 | +0.06(+1.17%) |
Mar 04, 2016 | 5.270 | 5.300 | 5.120 | 5.120 | 8,355 | +0.15(+3.02%) |
Mar 03, 2016 | 5.430 | 5.430 | 4.850 | 4.970 | 12,984 | +0.02(+0.51%) |
Mar 02, 2016 | 5.130 | 5.300 | 4.650 | 4.945 | 17,505 | +0.33(+7.27%) |