Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.500 | 4.740 | 4.440 | 4.520 | 222,195 | +0.03(+0.67%) |
May 27, 2016 | 4.490 | 4.490 | 4.490 | 0 | -0.18(-3.85%) | |
May 26, 2016 | 4.575 | 4.750 | 4.575 | 4.670 | 174,530 | +0.07(+1.52%) |
May 25, 2016 | 4.590 | 4.680 | 4.540 | 4.600 | 133,808 | +0.12(+2.68%) |
May 24, 2016 | 4.911 | 4.920 | 4.440 | 4.480 | 86,992 | -0.21(-4.48%) |
May 23, 2016 | 4.750 | 4.790 | 4.690 | 4.690 | 183,138 | -0.23(-4.67%) |
May 20, 2016 | 5.080 | 5.080 | 4.900 | 4.920 | 116,621 | -0.03(-0.61%) |
May 19, 2016 | 5.020 | 5.050 | 4.920 | 4.950 | 1,031,724 | -0.19(-3.70%) |
May 18, 2016 | 5.260 | 5.310 | 5.100 | 5.140 | 128,899 | -0.07(-1.34%) |
May 17, 2016 | 5.300 | 5.330 | 5.190 | 5.210 | 122,568 | -0.26(-4.75%) |
May 16, 2016 | 5.520 | 5.570 | 5.456 | 5.470 | 125,983 | -0.01(-0.18%) |
May 13, 2016 | 5.600 | 5.680 | 5.420 | 5.480 | 110,666 | -0.28(-4.86%) |
May 12, 2016 | 5.960 | 5.960 | 5.590 | 5.760 | 197,201 | -0.23(-3.84%) |
May 11, 2016 | 6.300 | 6.300 | 5.940 | 5.990 | 242,918 | -0.14(-2.28%) |
May 10, 2016 | 5.930 | 6.130 | 5.920 | 6.130 | 122,399 | +0.41(+7.17%) |
May 09, 2016 | 5.808 | 5.810 | 5.310 | 5.720 | 387,540 | -0.17(-2.87%) |
May 06, 2016 | 5.770 | 5.950 | 5.740 | 5.889 | 142,157 | +0.10(+1.71%) |
May 05, 2016 | 6.040 | 6.040 | 5.720 | 5.790 | 69,106 | -0.11(-1.86%) |
May 04, 2016 | 5.785 | 5.920 | 5.740 | 5.900 | 176,138 | +0.15(+2.61%) |
May 03, 2016 | 5.930 | 5.930 | 5.740 | 5.750 | 122,336 | -0.46(-7.41%) |
May 02, 2016 | 6.320 | 6.320 | 6.090 | 6.210 | 204,377 | -0.05(-0.80%) |
Apr 29, 2016 | 6.400 | 6.400 | 6.220 | 6.260 | 429,979 | +0.10(+1.62%) |
Apr 28, 2016 | 6.250 | 6.340 | 6.160 | 6.160 | 457,177 | -0.14(-2.22%) |
Apr 27, 2016 | 6.375 | 6.440 | 6.250 | 6.300 | 135,191 | +0.12(+1.94%) |
Apr 26, 2016 | 5.940 | 6.220 | 5.900 | 6.180 | 27,700 | +0.27(+4.57%) |
Apr 25, 2016 | 5.910 | 5.930 | 5.850 | 5.910 | 20,146 | -0.07(-1.17%) |
Apr 22, 2016 | 5.890 | 6.020 | 5.890 | 5.980 | 51,369 | -0.12(-1.97%) |
Apr 21, 2016 | 6.250 | 6.250 | 6.020 | 6.100 | 51,138 | -0.08(-1.29%) |
Apr 20, 2016 | 6.140 | 6.230 | 6.070 | 6.180 | 19,214 | -0.07(-1.12%) |
Apr 19, 2016 | 6.150 | 6.350 | 6.150 | 6.250 | 83,949 | +0.07(+1.13%) |
Apr 18, 2016 | 6.360 | 6.410 | 6.140 | 6.180 | 276,601 | -0.25(-3.89%) |
Apr 15, 2016 | 6.306 | 6.430 | 6.250 | 6.430 | 143,242 | +0.17(+2.72%) |
Apr 14, 2016 | 6.440 | 6.440 | 6.130 | 6.260 | 94,899 | -0.17(-2.64%) |
Apr 13, 2016 | 6.420 | 6.490 | 6.350 | 6.429 | 441,338 | +0.16(+2.49%) |
Apr 12, 2016 | 6.180 | 6.290 | 6.010 | 6.273 | 267,085 | +0.15(+2.50%) |
Apr 11, 2016 | 6.060 | 6.150 | 5.850 | 6.120 | 139,796 | +0.32(+5.52%) |
Apr 08, 2016 | 5.130 | 5.800 | 5.130 | 5.800 | 172,083 | +0.71(+13.95%) |
Apr 07, 2016 | 5.060 | 5.100 | 4.990 | 5.090 | 39,132 | +0.08(+1.60%) |
Apr 06, 2016 | 4.960 | 5.030 | 4.850 | 5.010 | 229,234 | -0.02(-0.40%) |
Apr 05, 2016 | 5.000 | 5.250 | 4.960 | 5.030 | 85,057 | -0.13(-2.52%) |
Apr 04, 2016 | 5.566 | 5.566 | 5.130 | 5.160 | 153,628 | -0.36(-6.52%) |
Apr 01, 2016 | 5.320 | 5.560 | 5.290 | 5.520 | 25,164 | +0.12(+2.22%) |
Mar 31, 2016 | 5.600 | 5.620 | 5.310 | 5.400 | 840,898 | -0.21(-3.74%) |
Mar 30, 2016 | 5.655 | 5.850 | 5.610 | 5.610 | 223,880 | -0.03(-0.53%) |
Mar 29, 2016 | 5.490 | 5.680 | 5.340 | 5.640 | 234,916 | +0.12(+2.17%) |
Mar 28, 2016 | 5.500 | 5.560 | 5.400 | 5.520 | 99,841 | +0.38(+7.39%) |
Mar 24, 2016 | 5.140 | 5.140 | 5.140 | 0 | -0.19(-3.56%) | |
Mar 23, 2016 | 5.390 | 5.400 | 5.290 | 5.330 | 51,504 | -0.30(-5.33%) |
Mar 22, 2016 | 5.620 | 5.740 | 5.600 | 5.630 | 267,305 | -0.04(-0.71%) |
Mar 21, 2016 | 5.580 | 5.700 | 5.560 | 5.670 | 65,034 | +0.07(+1.25%) |
Mar 18, 2016 | 5.570 | 5.660 | 5.490 | 5.600 | 122,856 | -0.07(-1.23%) |
Mar 17, 2016 | 5.675 | 5.950 | 5.300 | 5.670 | 626,512 | +0.81(+16.67%) |
Mar 16, 2016 | 4.530 | 4.860 | 4.370 | 4.860 | 199,279 | +0.16(+3.40%) |
Mar 15, 2016 | 5.220 | 5.390 | 4.670 | 4.700 | 330,668 | -1.39(-22.82%) |
Mar 14, 2016 | 6.260 | 6.370 | 5.860 | 6.090 | 566,564 | -0.15(-2.40%) |
Mar 11, 2016 | 6.135 | 6.330 | 6.100 | 6.240 | 315,034 | +0.29(+4.87%) |
Mar 10, 2016 | 5.494 | 6.010 | 5.400 | 5.950 | 387,414 | +0.51(+9.34%) |
Mar 09, 2016 | 5.790 | 5.790 | 5.360 | 5.442 | 226,933 | +0.13(+2.39%) |
Mar 08, 2016 | 5.000 | 5.315 | 4.960 | 5.315 | 721,499 | +0.57(+12.11%) |
Mar 07, 2016 | 4.810 | 4.840 | 4.690 | 4.741 | 128,366 | -0.09(-1.85%) |
Mar 04, 2016 | 4.960 | 5.160 | 4.740 | 4.830 | 604,431 | +0.45(+10.27%) |
Mar 03, 2016 | 3.970 | 4.440 | 3.970 | 4.380 | 223,618 | +0.65(+17.43%) |
Mar 02, 2016 | 3.635 | 3.813 | 3.635 | 3.730 | 579,592 | +0.06(+1.63%) |