Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.968 | 5.182 | 4.925 | 4.974 | 188,680 | +0.04(+0.73%) |
May 27, 2016 | 4.982 | 4.938 | 4.938 | 4.938 | 336,000 | -0.06(-1.16%) |
May 26, 2016 | 5.250 | 5.250 | 4.958 | 4.996 | 279,320 | -0.23(-4.36%) |
May 25, 2016 | 5.272 | 5.328 | 5.208 | 5.224 | 278,615 | -0.01(-0.19%) |
May 24, 2016 | 5.140 | 5.280 | 5.140 | 5.234 | 255,755 | +0.14(+2.71%) |
May 23, 2016 | 4.898 | 5.216 | 4.898 | 5.096 | 989,540 | +0.24(+4.86%) |
May 20, 2016 | 4.888 | 4.938 | 4.782 | 4.860 | 154,570 | +0.09(+1.80%) |
May 19, 2016 | 4.869 | 4.869 | 4.698 | 4.774 | 433,250 | -0.13(-2.57%) |
May 18, 2016 | 4.860 | 4.960 | 4.772 | 4.900 | 231,925 | -0.00(-0.08%) |
May 17, 2016 | 5.056 | 5.056 | 4.866 | 4.904 | 266,765 | -0.20(-3.99%) |
May 16, 2016 | 4.872 | 5.172 | 4.872 | 5.108 | 226,505 | +0.24(+5.02%) |
May 13, 2016 | 5.248 | 5.248 | 4.804 | 4.864 | 379,885 | -0.34(-6.57%) |
May 12, 2016 | 5.330 | 5.330 | 5.166 | 5.206 | 297,545 | -0.08(-1.44%) |
May 11, 2016 | 4.932 | 5.328 | 4.932 | 5.282 | 534,205 | +0.27(+5.39%) |
May 10, 2016 | 4.988 | 5.040 | 4.506 | 5.012 | 418,775 | +0.06(+1.25%) |
May 09, 2016 | 5.100 | 5.118 | 4.938 | 4.950 | 393,705 | -0.13(-2.48%) |
May 06, 2016 | 5.122 | 5.178 | 4.963 | 5.076 | 287,870 | -0.08(-1.59%) |
May 05, 2016 | 5.020 | 5.202 | 4.988 | 5.158 | 352,290 | +0.23(+4.62%) |
May 04, 2016 | 4.922 | 4.990 | 4.826 | 4.930 | 222,440 | -0.01(-0.16%) |
May 03, 2016 | 4.944 | 4.972 | 4.890 | 4.938 | 283,020 | +0.01(+0.12%) |
May 02, 2016 | 5.148 | 5.158 | 4.780 | 4.932 | 305,005 | -0.26(-4.97%) |
Apr 29, 2016 | 5.390 | 5.489 | 5.136 | 5.190 | 506,565 | -0.20(-3.71%) |
Apr 28, 2016 | 5.208 | 5.398 | 5.208 | 5.390 | 242,895 | +0.20(+3.77%) |
Apr 27, 2016 | 4.976 | 5.298 | 4.928 | 5.194 | 535,495 | +0.19(+3.71%) |
Apr 26, 2016 | 4.804 | 5.104 | 4.800 | 5.008 | 271,955 | +0.21(+4.29%) |
Apr 25, 2016 | 5.100 | 5.100 | 4.696 | 4.802 | 468,320 | -0.41(-7.90%) |
Apr 22, 2016 | 5.174 | 5.270 | 5.124 | 5.214 | 415,215 | +0.04(+0.77%) |
Apr 21, 2016 | 5.178 | 5.269 | 5.102 | 5.174 | 415,140 | +0.07(+1.45%) |
Apr 20, 2016 | 5.030 | 5.150 | 4.958 | 5.100 | 493,880 | +0.05(+0.95%) |
Apr 19, 2016 | 5.162 | 5.196 | 4.800 | 5.052 | 695,360 | -0.03(-0.51%) |
Apr 18, 2016 | 4.694 | 5.101 | 4.608 | 5.078 | 1,080,065 | +0.48(+10.54%) |
Apr 15, 2016 | 4.800 | 4.828 | 4.424 | 4.594 | 487,520 | -0.21(-4.29%) |
Apr 14, 2016 | 4.274 | 4.800 | 4.214 | 4.800 | 1,408,780 | +0.59(+14.12%) |
Apr 13, 2016 | 3.874 | 4.360 | 3.838 | 4.206 | 2,079,020 | +0.33(+8.57%) |
Apr 12, 2016 | 3.770 | 3.880 | 3.662 | 3.874 | 332,925 | +0.08(+2.22%) |
Apr 11, 2016 | 3.896 | 3.896 | 3.744 | 3.790 | 294,545 | -0.02(-0.42%) |
Apr 08, 2016 | 3.866 | 3.866 | 3.668 | 3.806 | 193,065 | -0.00(-0.05%) |
Apr 07, 2016 | 3.780 | 3.826 | 3.744 | 3.808 | 123,695 | +0.02(+0.63%) |
Apr 06, 2016 | 3.756 | 3.826 | 3.730 | 3.784 | 427,780 | +0.04(+1.18%) |
Apr 05, 2016 | 3.728 | 3.800 | 3.668 | 3.740 | 204,385 | -0.05(-1.22%) |
Apr 04, 2016 | 3.800 | 3.872 | 3.722 | 3.786 | 510,550 | +0.07(+1.77%) |
Apr 01, 2016 | 3.758 | 3.800 | 3.570 | 3.720 | 226,300 | -0.00(-0.05%) |
Mar 31, 2016 | 3.628 | 3.800 | 3.628 | 3.722 | 353,725 | +0.09(+2.59%) |
Mar 30, 2016 | 3.388 | 3.672 | 3.377 | 3.628 | 349,525 | +0.27(+7.98%) |
Mar 29, 2016 | 3.354 | 3.415 | 3.206 | 3.360 | 241,680 | -0.02(-0.59%) |
Mar 28, 2016 | 3.596 | 3.596 | 3.302 | 3.380 | 374,110 | -0.14(-3.92%) |
Mar 24, 2016 | 3.644 | 3.518 | 3.518 | 3.518 | 463,500 | +0.00(+0.00%) |
Mar 23, 2016 | 3.558 | 3.594 | 3.408 | 3.518 | 341,845 | -0.11(-3.14%) |
Mar 22, 2016 | 3.468 | 3.660 | 3.402 | 3.632 | 534,270 | +0.12(+3.48%) |
Mar 21, 2016 | 3.500 | 3.536 | 3.400 | 3.510 | 205,630 | -0.05(-1.40%) |
Mar 18, 2016 | 3.691 | 3.716 | 3.458 | 3.560 | 794,525 | -0.11(-3.00%) |
Mar 17, 2016 | 3.684 | 3.748 | 3.658 | 3.670 | 252,915 | -0.03(-0.81%) |
Mar 16, 2016 | 3.764 | 3.764 | 3.666 | 3.700 | 170,600 | -0.05(-1.33%) |
Mar 15, 2016 | 3.780 | 3.782 | 3.686 | 3.750 | 49,710 | -0.06(-1.57%) |
Mar 14, 2016 | 3.816 | 3.816 | 3.750 | 3.810 | 47,635 | +0.00(+0.05%) |
Mar 11, 2016 | 3.872 | 3.876 | 3.722 | 3.808 | 126,850 | -0.04(-1.09%) |
Mar 10, 2016 | 3.894 | 3.894 | 3.774 | 3.850 | 54,100 | +0.01(+0.26%) |
Mar 09, 2016 | 3.832 | 3.876 | 3.742 | 3.840 | 97,850 | +0.06(+1.69%) |
Mar 08, 2016 | 3.764 | 3.850 | 3.730 | 3.776 | 61,625 | -0.01(-0.37%) |
Mar 07, 2016 | 3.760 | 3.876 | 3.756 | 3.790 | 105,030 | -0.01(-0.32%) |
Mar 04, 2016 | 3.724 | 3.880 | 3.676 | 3.802 | 340,060 | +0.08(+2.09%) |
Mar 03, 2016 | 3.754 | 3.874 | 3.650 | 3.724 | 238,855 | -0.06(-1.48%) |
Mar 02, 2016 | 3.740 | 3.900 | 3.733 | 3.780 | 559,795 | -0.03(-0.74%) |