Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.905 | 3.922 | 3.757 | 3.807 | 1,383,563 | -0.01(-0.22%) |
May 27, 2016 | 3.864 | 3.815 | 3.815 | 3.815 | 1,431,690 | -0.04(-1.07%) |
May 26, 2016 | 4.226 | 4.267 | 3.815 | 3.856 | 1,471,438 | -0.25(-6.20%) |
May 25, 2016 | 4.012 | 4.259 | 4.012 | 4.111 | 1,286,423 | +0.16(+4.17%) |
May 24, 2016 | 4.012 | 4.215 | 3.798 | 3.946 | 1,044,173 | -0.07(-1.84%) |
May 23, 2016 | 3.683 | 4.127 | 3.659 | 4.020 | 1,425,024 | +0.34(+9.15%) |
May 20, 2016 | 3.733 | 3.815 | 3.585 | 3.683 | 1,040,660 | -0.02(-0.67%) |
May 19, 2016 | 3.782 | 3.914 | 3.683 | 3.708 | 1,147,847 | -0.14(-3.63%) |
May 18, 2016 | 3.922 | 4.020 | 3.766 | 3.848 | 1,730,513 | -0.16(-3.90%) |
May 17, 2016 | 4.136 | 4.300 | 3.951 | 4.004 | 1,658,069 | -0.14(-3.37%) |
May 16, 2016 | 4.333 | 4.415 | 4.086 | 4.144 | 947,224 | -0.11(-2.51%) |
May 13, 2016 | 4.160 | 4.374 | 4.131 | 4.251 | 922,274 | +0.09(+2.17%) |
May 12, 2016 | 4.489 | 4.621 | 4.144 | 4.160 | 1,024,878 | -0.27(-6.04%) |
May 11, 2016 | 4.444 | 4.762 | 4.387 | 4.427 | 1,094,611 | -0.02(-0.55%) |
May 10, 2016 | 4.419 | 4.501 | 4.305 | 4.452 | 1,565,232 | +0.07(+1.49%) |
May 09, 2016 | 5.112 | 5.186 | 4.362 | 4.387 | 2,238,982 | -0.93(-17.48%) |
May 06, 2016 | 5.300 | 5.443 | 5.129 | 5.316 | 986,373 | +0.02(+0.31%) |
May 05, 2016 | 5.544 | 5.724 | 5.039 | 5.300 | 2,298,932 | -0.39(-6.88%) |
May 04, 2016 | 5.569 | 5.887 | 5.544 | 5.691 | 1,723,350 | +0.09(+1.60%) |
May 03, 2016 | 5.871 | 6.009 | 5.496 | 5.602 | 2,880,558 | -0.28(-4.72%) |
May 02, 2016 | 6.009 | 6.017 | 5.699 | 5.879 | 1,805,376 | -0.06(-0.96%) |
Apr 29, 2016 | 6.352 | 6.352 | 5.748 | 5.936 | 2,073,946 | -0.33(-5.33%) |
Apr 28, 2016 | 6.099 | 6.645 | 6.042 | 6.270 | 1,867,995 | +0.17(+2.81%) |
Apr 27, 2016 | 6.058 | 6.303 | 5.920 | 6.099 | 874,248 | +0.02(+0.40%) |
Apr 26, 2016 | 5.968 | 6.197 | 5.879 | 6.074 | 949,725 | +0.14(+2.34%) |
Apr 25, 2016 | 6.270 | 6.327 | 5.822 | 5.936 | 1,154,906 | -0.36(-5.70%) |
Apr 22, 2016 | 6.286 | 6.564 | 6.099 | 6.295 | 1,186,753 | -0.02(-0.39%) |
Apr 21, 2016 | 6.156 | 6.686 | 5.854 | 6.319 | 2,352,764 | +0.20(+3.33%) |
Apr 20, 2016 | 5.724 | 6.172 | 5.626 | 6.115 | 2,869,283 | +0.37(+6.38%) |
Apr 19, 2016 | 5.577 | 5.797 | 5.569 | 5.748 | 1,239,014 | +0.29(+5.22%) |
Apr 18, 2016 | 5.365 | 5.553 | 5.275 | 5.463 | 781,037 | +0.02(+0.30%) |
Apr 15, 2016 | 5.381 | 5.544 | 5.178 | 5.447 | 844,694 | +0.02(+0.30%) |
Apr 14, 2016 | 5.561 | 5.561 | 5.161 | 5.430 | 675,151 | -0.06(-1.04%) |
Apr 13, 2016 | 5.471 | 5.561 | 5.308 | 5.487 | 1,061,674 | +0.10(+1.82%) |
Apr 12, 2016 | 5.137 | 5.430 | 5.104 | 5.390 | 914,716 | +0.23(+4.42%) |
Apr 11, 2016 | 4.982 | 5.341 | 4.908 | 5.161 | 841,922 | +0.22(+4.46%) |
Apr 08, 2016 | 5.014 | 5.251 | 4.819 | 4.941 | 1,668,247 | +0.02(+0.33%) |
Apr 07, 2016 | 5.381 | 5.447 | 4.811 | 4.925 | 1,880,332 | -0.46(-8.48%) |
Apr 06, 2016 | 5.129 | 5.414 | 5.031 | 5.381 | 1,571,481 | -0.15(-2.80%) |
Apr 05, 2016 | 5.471 | 5.765 | 5.251 | 5.536 | 1,220,058 | -0.02(-0.44%) |
Apr 04, 2016 | 5.585 | 5.936 | 5.414 | 5.561 | 1,237,903 | -0.02(-0.44%) |
Apr 01, 2016 | 5.137 | 5.716 | 5.071 | 5.585 | 2,196,196 | +0.38(+7.20%) |
Mar 31, 2016 | 5.390 | 5.414 | 5.153 | 5.210 | 1,303,783 | -0.20(-3.62%) |
Mar 30, 2016 | 4.990 | 5.455 | 4.982 | 5.406 | 1,764,448 | +0.47(+9.59%) |
Mar 29, 2016 | 4.664 | 5.080 | 4.550 | 4.933 | 1,075,162 | +0.23(+4.85%) |
Mar 28, 2016 | 4.754 | 4.811 | 4.542 | 4.705 | 649,013 | -0.01(-0.17%) |
Mar 24, 2016 | 4.542 | 4.713 | 4.713 | 4.713 | 436,248 | +0.02(+0.52%) |
Mar 23, 2016 | 4.974 | 5.088 | 4.566 | 4.688 | 735,053 | -0.40(-7.85%) |
Mar 22, 2016 | 4.966 | 5.161 | 4.884 | 5.088 | 1,191,155 | -0.02(-0.32%) |
Mar 21, 2016 | 5.096 | 5.120 | 4.843 | 5.104 | 924,362 | -0.03(-0.64%) |
Mar 18, 2016 | 4.843 | 5.169 | 4.754 | 5.137 | 3,403,422 | +0.42(+9.00%) |
Mar 17, 2016 | 4.313 | 4.827 | 4.272 | 4.713 | 2,643,209 | +0.43(+10.10%) |
Mar 16, 2016 | 4.509 | 4.517 | 4.109 | 4.281 | 1,531,072 | -0.08(-1.87%) |
Mar 15, 2016 | 4.476 | 4.623 | 4.305 | 4.362 | 1,062,236 | -0.33(-6.96%) |
Mar 14, 2016 | 4.778 | 4.802 | 4.517 | 4.688 | 846,151 | -0.04(-0.86%) |
Mar 11, 2016 | 4.835 | 4.900 | 4.623 | 4.729 | 812,557 | -0.02(-0.34%) |
Mar 10, 2016 | 4.925 | 4.998 | 4.574 | 4.745 | 759,810 | -0.22(-4.43%) |
Mar 09, 2016 | 4.786 | 4.990 | 4.362 | 4.966 | 1,166,665 | +0.27(+5.73%) |
Mar 08, 2016 | 5.398 | 5.422 | 4.582 | 4.696 | 2,577,564 | -0.73(-13.38%) |
Mar 07, 2016 | 4.419 | 5.602 | 4.411 | 5.422 | 3,034,579 | +0.95(+21.13%) |
Mar 04, 2016 | 4.851 | 5.021 | 4.378 | 4.476 | 1,945,149 | -0.31(-6.47%) |
Mar 03, 2016 | 4.395 | 4.900 | 4.395 | 4.786 | 2,264,689 | +0.38(+8.70%) |
Mar 02, 2016 | 3.995 | 4.436 | 3.930 | 4.403 | 2,037,492 | +0.38(+9.53%) |