Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.270 | 6.279 | 6.050 | 6.090 | 25,643 | -0.14(-2.25%) |
May 27, 2016 | 6.270 | 6.230 | 6.230 | 6.230 | 41,700 | -0.09(-1.42%) |
May 26, 2016 | 6.650 | 6.650 | 6.120 | 6.320 | 92,015 | -0.16(-2.47%) |
May 25, 2016 | 6.670 | 6.670 | 6.380 | 6.480 | 144,117 | -0.05(-0.84%) |
May 24, 2016 | 5.970 | 6.590 | 5.970 | 6.535 | 53,336 | +0.57(+9.46%) |
May 23, 2016 | 5.910 | 5.980 | 5.825 | 5.970 | 5,972 | +0.17(+2.93%) |
May 20, 2016 | 5.870 | 5.900 | 5.760 | 5.800 | 12,603 | -0.09(-1.53%) |
May 19, 2016 | 5.720 | 5.970 | 5.700 | 5.890 | 24,522 | +0.06(+1.03%) |
May 18, 2016 | 6.030 | 6.060 | 5.780 | 5.830 | 19,326 | -0.12(-2.02%) |
May 17, 2016 | 5.820 | 6.020 | 5.820 | 5.950 | 79,583 | +0.07(+1.19%) |
May 16, 2016 | 6.010 | 6.100 | 5.468 | 5.880 | 101,713 | -0.08(-1.34%) |
May 13, 2016 | 6.130 | 6.200 | 5.930 | 5.960 | 26,715 | -0.17(-2.77%) |
May 12, 2016 | 6.420 | 6.710 | 6.050 | 6.130 | 50,467 | -0.29(-4.52%) |
May 11, 2016 | 7.000 | 7.050 | 6.360 | 6.420 | 130,738 | -0.52(-7.49%) |
May 10, 2016 | 6.600 | 7.660 | 6.490 | 6.940 | 275,175 | +0.38(+5.79%) |
May 09, 2016 | 6.540 | 6.760 | 6.300 | 6.560 | 71,310 | +0.09(+1.39%) |
May 06, 2016 | 6.200 | 6.470 | 6.040 | 6.470 | 56,547 | +0.37(+6.07%) |
May 05, 2016 | 5.890 | 6.140 | 5.890 | 6.100 | 12,223 | +0.27(+4.63%) |
May 04, 2016 | 6.170 | 6.190 | 5.830 | 5.830 | 45,375 | -0.32(-5.20%) |
May 03, 2016 | 6.400 | 6.400 | 6.130 | 6.150 | 30,093 | -0.32(-4.95%) |
May 02, 2016 | 6.550 | 6.610 | 6.470 | 6.470 | 61,673 | -0.02(-0.31%) |
Apr 29, 2016 | 6.340 | 6.570 | 6.340 | 6.490 | 79,669 | +0.09(+1.41%) |
Apr 28, 2016 | 6.010 | 6.440 | 6.000 | 6.400 | 68,249 | +0.45(+7.56%) |
Apr 27, 2016 | 5.590 | 6.130 | 5.500 | 5.950 | 44,644 | +0.35(+6.25%) |
Apr 26, 2016 | 5.610 | 5.750 | 5.500 | 5.600 | 68,812 | +0.06(+1.08%) |
Apr 25, 2016 | 5.330 | 5.560 | 5.330 | 5.540 | 36,524 | +0.18(+3.36%) |
Apr 22, 2016 | 5.280 | 5.500 | 5.250 | 5.360 | 46,625 | -0.01(-0.19%) |
Apr 21, 2016 | 5.230 | 5.370 | 5.200 | 5.370 | 17,291 | +0.10(+1.90%) |
Apr 20, 2016 | 5.180 | 5.320 | 5.155 | 5.270 | 30,312 | +0.09(+1.74%) |
Apr 19, 2016 | 5.110 | 5.240 | 5.100 | 5.180 | 13,153 | +0.01(+0.19%) |
Apr 18, 2016 | 5.270 | 5.333 | 5.200 | 5.170 | 36,774 | -0.07(-1.34%) |
Apr 15, 2016 | 5.160 | 5.410 | 5.110 | 5.240 | 60,659 | +0.09(+1.75%) |
Apr 14, 2016 | 5.170 | 5.200 | 5.130 | 5.150 | 9,588 | +0.01(+0.19%) |
Apr 13, 2016 | 5.060 | 5.250 | 5.050 | 5.140 | 25,433 | +0.02(+0.39%) |
Apr 12, 2016 | 5.090 | 5.160 | 5.020 | 5.120 | 19,771 | +0.12(+2.40%) |
Apr 11, 2016 | 5.190 | 5.200 | 5.000 | 5.000 | 34,394 | -0.18(-3.47%) |
Apr 08, 2016 | 5.200 | 5.240 | 5.170 | 5.180 | 4,865 | -0.03(-0.58%) |
Apr 07, 2016 | 5.100 | 5.300 | 5.100 | 5.210 | 27,979 | +0.07(+1.36%) |
Apr 06, 2016 | 5.110 | 5.290 | 4.980 | 5.140 | 12,311 | +0.07(+1.38%) |
Apr 05, 2016 | 5.305 | 5.305 | 5.010 | 5.070 | 14,400 | -0.16(-3.06%) |
Apr 04, 2016 | 5.020 | 5.275 | 4.980 | 5.230 | 14,850 | +0.14(+2.75%) |
Apr 01, 2016 | 5.240 | 5.260 | 5.060 | 5.090 | 46,722 | -0.13(-2.49%) |
Mar 31, 2016 | 5.100 | 5.425 | 5.030 | 5.220 | 131,103 | +0.10(+1.95%) |
Mar 30, 2016 | 5.080 | 5.170 | 4.920 | 5.120 | 56,297 | +0.05(+0.99%) |
Mar 29, 2016 | 4.510 | 5.120 | 4.440 | 5.070 | 92,891 | +0.52(+11.43%) |
Mar 28, 2016 | 4.540 | 4.570 | 4.270 | 4.550 | 30,560 | +0.02(+0.44%) |
Mar 24, 2016 | 4.080 | 4.530 | 4.530 | 4.530 | 79,800 | +0.49(+12.13%) |
Mar 23, 2016 | 4.140 | 4.210 | 4.030 | 4.040 | 50,864 | -0.08(-1.94%) |
Mar 22, 2016 | 4.249 | 4.280 | 4.050 | 4.120 | 42,861 | -0.14(-3.29%) |
Mar 21, 2016 | 4.260 | 4.320 | 4.050 | 4.260 | 57,848 | +0.00(+0.00%) |
Mar 18, 2016 | 4.870 | 4.920 | 4.100 | 4.260 | 650,188 | -0.56(-11.62%) |
Mar 17, 2016 | 4.940 | 4.970 | 4.620 | 4.820 | 99,182 | -0.08(-1.63%) |
Mar 16, 2016 | 4.870 | 4.980 | 4.800 | 4.900 | 60,645 | -0.02(-0.41%) |
Mar 15, 2016 | 5.140 | 5.140 | 4.850 | 4.920 | 57,341 | -0.26(-5.02%) |
Mar 14, 2016 | 5.070 | 5.380 | 4.930 | 5.180 | 254,345 | +0.06(+1.17%) |
Mar 11, 2016 | 5.185 | 5.330 | 5.020 | 5.120 | 60,423 | +0.07(+1.39%) |
Mar 10, 2016 | 5.030 | 5.420 | 4.990 | 5.050 | 89,511 | +0.02(+0.40%) |
Mar 09, 2016 | 5.010 | 5.100 | 4.990 | 5.030 | 16,420 | +0.04(+0.80%) |
Mar 08, 2016 | 5.040 | 5.170 | 4.950 | 4.990 | 33,743 | -0.07(-1.38%) |
Mar 07, 2016 | 5.120 | 5.196 | 5.000 | 5.060 | 39,976 | -0.05(-0.98%) |
Mar 04, 2016 | 4.850 | 5.090 | 4.751 | 5.110 | 64,579 | +0.31(+6.46%) |
Mar 03, 2016 | 5.060 | 5.250 | 4.800 | 4.800 | 53,416 | -0.19(-3.81%) |
Mar 02, 2016 | 4.700 | 5.060 | 4.700 | 4.990 | 92,463 | +0.28(+5.94%) |