Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.090 | 6.480 | 6.080 | 6.330 | 1,197,200 | +0.26(+4.28%) |
May 27, 2016 | 5.770 | 6.070 | 6.070 | 6.070 | 575,300 | +0.28(+4.84%) |
May 26, 2016 | 6.080 | 6.377 | 5.760 | 5.790 | 2,200,456 | -0.25(-4.14%) |
May 25, 2016 | 5.110 | 6.070 | 5.070 | 6.040 | 2,431,644 | +1.03(+20.56%) |
May 24, 2016 | 4.760 | 5.050 | 4.760 | 5.010 | 1,115,305 | +0.36(+7.74%) |
May 23, 2016 | 4.650 | 4.730 | 4.550 | 4.650 | 281,287 | -0.04(-0.85%) |
May 20, 2016 | 4.560 | 4.730 | 4.540 | 4.690 | 332,667 | +0.16(+3.53%) |
May 19, 2016 | 4.280 | 4.630 | 4.280 | 4.530 | 664,516 | +0.20(+4.62%) |
May 18, 2016 | 4.140 | 4.370 | 4.110 | 4.330 | 539,439 | +0.21(+5.10%) |
May 17, 2016 | 4.210 | 4.340 | 4.090 | 4.120 | 394,753 | -0.09(-2.14%) |
May 16, 2016 | 4.240 | 4.390 | 4.170 | 4.210 | 411,624 | +0.07(+1.69%) |
May 13, 2016 | 4.260 | 4.399 | 4.105 | 4.140 | 361,460 | -0.15(-3.50%) |
May 12, 2016 | 4.480 | 4.560 | 4.215 | 4.290 | 495,960 | -0.14(-3.16%) |
May 11, 2016 | 4.450 | 4.800 | 4.340 | 4.430 | 506,829 | -0.02(-0.45%) |
May 10, 2016 | 4.250 | 4.610 | 4.250 | 4.450 | 537,358 | +0.20(+4.71%) |
May 09, 2016 | 4.640 | 4.650 | 4.230 | 4.250 | 990,064 | -0.39(-8.41%) |
May 06, 2016 | 4.310 | 4.670 | 4.190 | 4.640 | 739,552 | +0.27(+6.18%) |
May 05, 2016 | 3.800 | 4.380 | 3.740 | 4.370 | 885,827 | +0.11(+2.58%) |
May 04, 2016 | 4.300 | 4.490 | 4.145 | 4.260 | 460,849 | -0.02(-0.47%) |
May 03, 2016 | 4.420 | 4.420 | 4.067 | 4.280 | 526,925 | -0.24(-5.31%) |
May 02, 2016 | 4.720 | 4.720 | 4.480 | 4.520 | 507,115 | -0.21(-4.44%) |
Apr 29, 2016 | 4.920 | 5.011 | 4.600 | 4.730 | 560,167 | -0.18(-3.67%) |
Apr 28, 2016 | 5.070 | 5.222 | 4.870 | 4.910 | 398,479 | -0.19(-3.73%) |
Apr 27, 2016 | 4.920 | 5.120 | 4.838 | 5.100 | 477,663 | +0.22(+4.51%) |
Apr 26, 2016 | 4.880 | 4.990 | 4.820 | 4.880 | 271,412 | +0.01(+0.21%) |
Apr 25, 2016 | 4.940 | 4.940 | 4.743 | 4.870 | 378,955 | -0.04(-0.81%) |
Apr 22, 2016 | 4.850 | 5.090 | 4.770 | 4.910 | 658,155 | +0.11(+2.29%) |
Apr 21, 2016 | 4.710 | 4.810 | 4.560 | 4.800 | 598,103 | +0.13(+2.78%) |
Apr 20, 2016 | 4.510 | 4.760 | 4.490 | 4.670 | 713,074 | +0.13(+2.86%) |
Apr 19, 2016 | 4.500 | 4.630 | 4.400 | 4.540 | 532,088 | -0.02(-0.44%) |
Apr 18, 2016 | 4.320 | 4.680 | 4.290 | 4.560 | 542,839 | +0.11(+2.47%) |
Apr 15, 2016 | 4.400 | 4.510 | 4.350 | 4.450 | 443,074 | +0.00(+0.00%) |
Apr 14, 2016 | 4.510 | 4.580 | 4.340 | 4.450 | 451,433 | -0.05(-1.11%) |
Apr 13, 2016 | 4.220 | 4.650 | 4.220 | 4.500 | 881,617 | +0.26(+6.13%) |
Apr 12, 2016 | 4.020 | 4.330 | 3.950 | 4.240 | 762,297 | +0.24(+6.00%) |
Apr 11, 2016 | 3.980 | 4.210 | 3.905 | 4.000 | 632,357 | +0.08(+2.04%) |
Apr 08, 2016 | 4.060 | 4.310 | 3.850 | 3.920 | 824,256 | -0.05(-1.26%) |
Apr 07, 2016 | 3.990 | 4.070 | 3.890 | 3.970 | 685,707 | -0.03(-0.75%) |
Apr 06, 2016 | 3.960 | 4.040 | 3.670 | 4.000 | 860,299 | +0.08(+2.04%) |
Apr 05, 2016 | 3.990 | 4.100 | 3.920 | 3.920 | 493,129 | -0.09(-2.24%) |
Apr 04, 2016 | 4.350 | 4.440 | 3.940 | 4.010 | 1,098,942 | -0.39(-8.86%) |
Apr 01, 2016 | 4.570 | 4.570 | 4.320 | 4.400 | 604,350 | -0.28(-5.98%) |
Mar 31, 2016 | 4.470 | 4.700 | 4.440 | 4.680 | 915,344 | +0.18(+4.00%) |
Mar 30, 2016 | 4.570 | 4.670 | 4.415 | 4.500 | 512,933 | -0.03(-0.66%) |
Mar 29, 2016 | 4.520 | 4.630 | 4.330 | 4.530 | 514,721 | -0.06(-1.31%) |
Mar 28, 2016 | 4.610 | 4.740 | 4.450 | 4.590 | 353,396 | -0.02(-0.43%) |
Mar 24, 2016 | 4.520 | 4.610 | 4.610 | 4.610 | 359,300 | -0.03(-0.65%) |
Mar 23, 2016 | 4.990 | 5.000 | 4.520 | 4.640 | 644,264 | -0.43(-8.48%) |
Mar 22, 2016 | 5.090 | 5.156 | 4.950 | 5.070 | 572,084 | -0.12(-2.31%) |
Mar 21, 2016 | 5.020 | 5.350 | 5.000 | 5.190 | 713,177 | +0.12(+2.37%) |
Mar 18, 2016 | 5.350 | 5.650 | 5.050 | 5.070 | 1,901,821 | -0.20(-3.80%) |
Mar 17, 2016 | 5.150 | 5.440 | 5.050 | 5.270 | 758,543 | +0.18(+3.54%) |
Mar 16, 2016 | 5.010 | 5.500 | 4.915 | 5.090 | 758,925 | +0.09(+1.80%) |
Mar 15, 2016 | 5.070 | 5.210 | 4.730 | 5.000 | 817,688 | -0.20(-3.85%) |
Mar 14, 2016 | 5.340 | 5.440 | 4.910 | 5.200 | 877,598 | -0.14(-2.62%) |
Mar 11, 2016 | 5.540 | 5.845 | 5.070 | 5.340 | 2,412,261 | -0.12(-2.20%) |
Mar 10, 2016 | 4.900 | 5.590 | 4.730 | 5.460 | 4,434,863 | +1.25(+29.69%) |
Mar 09, 2016 | 4.330 | 4.520 | 4.180 | 4.210 | 602,826 | -0.04(-1.06%) |
Mar 08, 2016 | 4.700 | 4.740 | 4.220 | 4.255 | 722,916 | -0.46(-9.66%) |
Mar 07, 2016 | 4.630 | 4.740 | 4.480 | 4.710 | 682,643 | +0.14(+3.06%) |
Mar 04, 2016 | 4.560 | 4.940 | 4.410 | 4.570 | 973,450 | +0.11(+2.47%) |
Mar 03, 2016 | 4.080 | 4.500 | 4.050 | 4.460 | 613,331 | +0.33(+7.99%) |
Mar 02, 2016 | 4.160 | 4.280 | 3.930 | 4.130 | 585,108 | +0.06(+1.47%) |