Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.410 | 5.480 | 5.140 | 5.160 | 1,153,593 | -0.23(-4.27%) |
May 27, 2016 | 5.300 | 5.390 | 5.390 | 5.390 | 323,200 | +0.09(+1.70%) |
May 26, 2016 | 5.410 | 5.410 | 5.280 | 5.300 | 243,985 | -0.06(-1.12%) |
May 25, 2016 | 5.430 | 5.480 | 5.322 | 5.360 | 580,446 | +0.03(+0.56%) |
May 24, 2016 | 5.280 | 5.340 | 5.170 | 5.330 | 309,467 | +0.08(+1.52%) |
May 23, 2016 | 5.240 | 5.490 | 5.225 | 5.250 | 1,445,496 | +0.00(+0.00%) |
May 20, 2016 | 4.820 | 5.290 | 4.800 | 5.250 | 1,866,059 | +0.50(+10.53%) |
May 19, 2016 | 4.950 | 5.000 | 4.650 | 4.750 | 2,874,878 | -0.23(-4.62%) |
May 18, 2016 | 5.220 | 5.240 | 4.950 | 4.980 | 2,353,301 | -0.27(-5.14%) |
May 17, 2016 | 5.250 | 5.380 | 5.210 | 5.250 | 877,220 | -0.05(-0.94%) |
May 16, 2016 | 5.290 | 5.400 | 5.250 | 5.300 | 1,106,571 | +0.01(+0.19%) |
May 13, 2016 | 5.420 | 5.440 | 5.240 | 5.290 | 1,150,517 | +0.01(+0.19%) |
May 12, 2016 | 5.630 | 5.638 | 5.090 | 5.280 | 1,832,356 | -0.38(-6.71%) |
May 11, 2016 | 5.890 | 5.900 | 5.560 | 5.660 | 2,913,732 | -0.38(-6.29%) |
May 10, 2016 | 5.710 | 6.050 | 5.620 | 6.040 | 3,229,186 | +0.54(+9.82%) |
May 09, 2016 | 6.070 | 6.080 | 5.470 | 5.500 | 1,875,237 | -0.56(-9.24%) |
May 06, 2016 | 6.050 | 6.180 | 5.710 | 6.060 | 2,085,542 | -0.04(-0.66%) |
May 05, 2016 | 6.220 | 6.250 | 6.020 | 6.100 | 1,720,771 | -0.08(-1.29%) |
May 04, 2016 | 6.220 | 6.255 | 6.180 | 6.180 | 1,189,143 | -0.05(-0.80%) |
May 03, 2016 | 6.260 | 6.280 | 6.180 | 6.230 | 1,555,879 | -0.05(-0.80%) |
May 02, 2016 | 6.330 | 6.340 | 6.250 | 6.280 | 1,319,506 | -0.05(-0.79%) |
Apr 29, 2016 | 6.350 | 6.390 | 6.300 | 6.330 | 1,183,355 | -0.01(-0.16%) |
Apr 28, 2016 | 6.340 | 6.400 | 6.340 | 6.340 | 851,474 | -0.03(-0.47%) |
Apr 27, 2016 | 6.350 | 6.380 | 6.280 | 6.370 | 1,416,576 | +0.02(+0.31%) |
Apr 26, 2016 | 6.380 | 6.390 | 6.340 | 6.350 | 632,806 | -0.03(-0.47%) |
Apr 25, 2016 | 6.370 | 6.400 | 6.320 | 6.380 | 1,254,118 | +0.02(+0.31%) |
Apr 22, 2016 | 6.350 | 6.390 | 6.340 | 6.360 | 567,272 | +0.00(+0.00%) |
Apr 21, 2016 | 6.370 | 6.400 | 6.330 | 6.360 | 863,344 | -0.01(-0.16%) |
Apr 20, 2016 | 6.330 | 6.420 | 6.330 | 6.370 | 1,261,569 | +0.03(+0.47%) |
Apr 19, 2016 | 6.350 | 6.380 | 6.300 | 6.340 | 1,583,234 | +0.02(+0.32%) |
Apr 18, 2016 | 6.350 | 6.370 | 6.310 | 6.320 | 1,629,232 | -0.06(-0.94%) |
Apr 15, 2016 | 6.430 | 6.450 | 6.370 | 6.380 | 869,319 | -0.03(-0.47%) |
Apr 14, 2016 | 6.450 | 6.480 | 6.370 | 6.410 | 728,235 | -0.02(-0.31%) |
Apr 13, 2016 | 6.400 | 6.500 | 6.370 | 6.430 | 4,366,746 | +0.07(+1.10%) |
Apr 12, 2016 | 6.330 | 6.380 | 6.320 | 6.360 | 2,398,473 | +0.06(+0.95%) |
Apr 11, 2016 | 6.350 | 6.390 | 6.300 | 6.300 | 671,847 | +0.00(+0.00%) |
Apr 08, 2016 | 6.390 | 6.430 | 6.300 | 6.300 | 709,918 | -0.02(-0.32%) |
Apr 07, 2016 | 6.430 | 6.500 | 6.295 | 6.320 | 1,913,145 | -0.16(-2.47%) |
Apr 06, 2016 | 6.470 | 6.500 | 6.330 | 6.480 | 1,173,138 | +0.01(+0.15%) |
Apr 05, 2016 | 6.500 | 6.600 | 6.450 | 6.470 | 1,116,538 | -0.05(-0.77%) |
Apr 04, 2016 | 6.250 | 6.560 | 6.210 | 6.520 | 1,582,172 | +0.03(+0.46%) |
Apr 01, 2016 | 6.450 | 6.580 | 6.420 | 6.490 | 652,282 | -0.02(-0.31%) |
Mar 31, 2016 | 6.450 | 6.690 | 6.450 | 6.510 | 1,289,394 | +0.07(+1.09%) |
Mar 30, 2016 | 6.410 | 6.450 | 6.373 | 6.440 | 1,224,018 | +0.05(+0.78%) |
Mar 29, 2016 | 6.290 | 6.420 | 6.270 | 6.390 | 1,310,647 | +0.09(+1.43%) |
Mar 28, 2016 | 6.370 | 6.380 | 6.280 | 6.300 | 561,211 | -0.06(-0.94%) |
Mar 24, 2016 | 6.280 | 6.360 | 6.360 | 6.360 | 797,100 | +0.06(+0.95%) |
Mar 23, 2016 | 6.360 | 6.400 | 6.260 | 6.300 | 1,502,108 | -0.06(-0.94%) |
Mar 22, 2016 | 6.350 | 6.420 | 6.340 | 6.360 | 1,271,901 | -0.03(-0.47%) |
Mar 21, 2016 | 6.350 | 6.450 | 6.320 | 6.390 | 1,561,425 | +0.04(+0.63%) |
Mar 18, 2016 | 6.360 | 6.390 | 6.340 | 6.350 | 2,216,051 | +0.05(+0.79%) |
Mar 17, 2016 | 6.320 | 6.380 | 6.300 | 6.300 | 1,331,885 | +0.02(+0.32%) |
Mar 16, 2016 | 6.290 | 6.360 | 6.250 | 6.280 | 1,769,439 | -0.01(-0.16%) |
Mar 15, 2016 | 6.360 | 6.410 | 6.260 | 6.290 | 2,290,888 | -0.16(-2.48%) |
Mar 14, 2016 | 6.460 | 6.560 | 6.405 | 6.450 | 1,403,602 | -0.01(-0.15%) |
Mar 11, 2016 | 6.430 | 6.490 | 6.400 | 6.460 | 1,567,966 | +0.09(+1.41%) |
Mar 10, 2016 | 6.410 | 6.520 | 6.320 | 6.370 | 2,093,738 | -0.03(-0.47%) |
Mar 09, 2016 | 6.340 | 6.490 | 6.270 | 6.400 | 2,909,503 | +0.09(+1.43%) |
Mar 08, 2016 | 6.280 | 6.310 | 6.220 | 6.310 | 3,070,000 | +0.02(+0.32%) |
Mar 07, 2016 | 6.280 | 6.320 | 6.260 | 6.290 | 2,191,709 | +0.00(+0.00%) |
Mar 04, 2016 | 6.290 | 6.340 | 6.250 | 6.290 | 2,846,491 | +0.01(+0.16%) |
Mar 03, 2016 | 6.300 | 6.330 | 6.260 | 6.280 | 2,726,766 | -0.02(-0.32%) |
Mar 02, 2016 | 6.310 | 6.350 | 6.250 | 6.300 | 1,959,557 | +0.00(+0.00%) |