Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.190 | 5.380 | 5.065 | 5.300 | 236,394 | +0.11(+2.12%) |
May 27, 2016 | 5.160 | 5.190 | 5.190 | 5.190 | 138,100 | +0.03(+0.58%) |
May 26, 2016 | 5.200 | 5.290 | 5.050 | 5.160 | 151,147 | -0.04(-0.77%) |
May 25, 2016 | 5.180 | 5.330 | 4.965 | 5.200 | 409,373 | +0.04(+0.78%) |
May 24, 2016 | 4.940 | 5.180 | 4.830 | 5.160 | 339,556 | +0.28(+5.74%) |
May 23, 2016 | 4.820 | 5.030 | 4.810 | 4.880 | 284,322 | +0.05(+1.04%) |
May 20, 2016 | 4.560 | 4.845 | 4.500 | 4.830 | 316,455 | +0.27(+5.92%) |
May 19, 2016 | 4.620 | 4.740 | 4.525 | 4.560 | 432,821 | -0.08(-1.72%) |
May 18, 2016 | 4.530 | 4.870 | 4.500 | 4.640 | 593,706 | +0.09(+1.98%) |
May 17, 2016 | 4.740 | 4.750 | 4.510 | 4.550 | 401,849 | -0.20(-4.21%) |
May 16, 2016 | 4.840 | 4.840 | 4.540 | 4.750 | 498,578 | -0.04(-0.84%) |
May 13, 2016 | 4.670 | 4.930 | 4.640 | 4.790 | 318,064 | +0.09(+1.91%) |
May 12, 2016 | 4.970 | 5.099 | 4.620 | 4.700 | 279,980 | -0.23(-4.67%) |
May 11, 2016 | 5.180 | 5.311 | 4.920 | 4.930 | 237,064 | -0.27(-5.19%) |
May 10, 2016 | 5.180 | 5.290 | 5.030 | 5.200 | 261,166 | +0.02(+0.39%) |
May 09, 2016 | 4.780 | 5.390 | 4.745 | 5.180 | 454,732 | +0.36(+7.47%) |
May 06, 2016 | 5.050 | 5.100 | 4.725 | 4.820 | 461,513 | -0.29(-5.68%) |
May 05, 2016 | 5.040 | 5.430 | 4.880 | 5.110 | 693,243 | -0.33(-6.07%) |
May 04, 2016 | 5.600 | 5.660 | 5.180 | 5.440 | 542,828 | -0.20(-3.55%) |
May 03, 2016 | 5.780 | 5.970 | 5.610 | 5.640 | 292,094 | -0.23(-3.92%) |
May 02, 2016 | 5.850 | 5.980 | 5.716 | 5.870 | 345,870 | +0.07(+1.21%) |
Apr 29, 2016 | 5.920 | 6.020 | 5.740 | 5.800 | 316,245 | -0.17(-2.85%) |
Apr 28, 2016 | 5.960 | 6.200 | 5.800 | 5.970 | 512,257 | +0.01(+0.17%) |
Apr 27, 2016 | 6.130 | 6.285 | 5.810 | 5.960 | 608,013 | -0.20(-3.25%) |
Apr 26, 2016 | 6.400 | 6.430 | 6.100 | 6.160 | 302,062 | -0.26(-4.05%) |
Apr 25, 2016 | 6.510 | 6.630 | 6.305 | 6.420 | 229,907 | -0.13(-1.98%) |
Apr 22, 2016 | 6.520 | 6.590 | 6.350 | 6.550 | 265,841 | +0.07(+1.08%) |
Apr 21, 2016 | 6.240 | 6.500 | 6.130 | 6.480 | 361,683 | +0.20(+3.18%) |
Apr 20, 2016 | 6.450 | 6.600 | 6.140 | 6.280 | 352,337 | -0.16(-2.48%) |
Apr 19, 2016 | 6.390 | 6.490 | 6.280 | 6.440 | 252,901 | +0.08(+1.26%) |
Apr 18, 2016 | 6.260 | 6.470 | 6.190 | 6.360 | 553,102 | +0.11(+1.76%) |
Apr 15, 2016 | 6.090 | 6.300 | 6.000 | 6.250 | 437,709 | +0.13(+2.12%) |
Apr 14, 2016 | 6.250 | 6.320 | 6.030 | 6.120 | 299,048 | -0.14(-2.24%) |
Apr 13, 2016 | 5.920 | 6.260 | 5.890 | 6.260 | 453,415 | +0.40(+6.83%) |
Apr 12, 2016 | 5.810 | 5.900 | 5.690 | 5.860 | 381,148 | +0.08(+1.38%) |
Apr 11, 2016 | 6.020 | 6.140 | 5.730 | 5.780 | 326,608 | -0.21(-3.51%) |
Apr 08, 2016 | 6.320 | 6.320 | 5.830 | 5.990 | 466,055 | -0.23(-3.70%) |
Apr 07, 2016 | 6.130 | 6.430 | 5.990 | 6.220 | 579,150 | +0.03(+0.48%) |
Apr 06, 2016 | 5.820 | 6.450 | 5.820 | 6.190 | 1,048,503 | +0.45(+7.84%) |
Apr 05, 2016 | 5.460 | 5.810 | 5.350 | 5.740 | 705,428 | +0.25(+4.55%) |
Apr 04, 2016 | 5.460 | 5.710 | 5.430 | 5.490 | 756,913 | +0.08(+1.48%) |
Apr 01, 2016 | 5.240 | 5.490 | 5.160 | 5.410 | 474,801 | +0.14(+2.66%) |
Mar 31, 2016 | 5.130 | 5.470 | 5.090 | 5.270 | 651,374 | +0.12(+2.33%) |
Mar 30, 2016 | 5.300 | 5.465 | 5.140 | 5.150 | 534,283 | -0.11(-2.09%) |
Mar 29, 2016 | 4.900 | 5.360 | 4.750 | 5.260 | 718,679 | +0.31(+6.26%) |
Mar 28, 2016 | 5.060 | 5.170 | 4.890 | 4.950 | 631,513 | -0.11(-2.17%) |
Mar 24, 2016 | 5.240 | 5.060 | 5.060 | 5.060 | 837,000 | -0.22(-4.17%) |
Mar 23, 2016 | 5.660 | 5.790 | 5.250 | 5.280 | 937,297 | -0.34(-6.05%) |
Mar 22, 2016 | 5.700 | 5.800 | 5.300 | 5.620 | 1,731,877 | -0.90(-13.80%) |
Mar 21, 2016 | 6.360 | 6.610 | 6.210 | 6.520 | 478,070 | +0.18(+2.84%) |
Mar 18, 2016 | 6.280 | 6.500 | 6.050 | 6.340 | 2,490,696 | +0.16(+2.59%) |
Mar 17, 2016 | 6.000 | 6.275 | 5.710 | 6.180 | 688,506 | +0.20(+3.34%) |
Mar 16, 2016 | 6.190 | 6.310 | 5.850 | 5.980 | 573,002 | -0.21(-3.39%) |
Mar 15, 2016 | 6.550 | 6.560 | 6.130 | 6.190 | 589,625 | -0.43(-6.50%) |
Mar 14, 2016 | 6.250 | 6.840 | 6.090 | 6.620 | 477,067 | +0.37(+5.92%) |
Mar 11, 2016 | 6.350 | 6.390 | 6.090 | 6.250 | 595,538 | -0.01(-0.16%) |
Mar 10, 2016 | 6.210 | 6.500 | 6.050 | 6.260 | 465,327 | +0.08(+1.29%) |
Mar 09, 2016 | 6.390 | 6.430 | 5.930 | 6.180 | 759,322 | -0.16(-2.52%) |
Mar 08, 2016 | 6.880 | 6.940 | 6.310 | 6.340 | 759,267 | -0.60(-8.65%) |
Mar 07, 2016 | 6.520 | 6.965 | 6.500 | 6.940 | 790,683 | +0.35(+5.31%) |
Mar 04, 2016 | 6.650 | 6.860 | 6.450 | 6.590 | 579,182 | -0.02(-0.30%) |
Mar 03, 2016 | 6.660 | 6.840 | 6.300 | 6.610 | 631,987 | -0.07(-1.05%) |
Mar 02, 2016 | 6.330 | 6.710 | 6.110 | 6.680 | 1,278,205 | +0.72(+12.08%) |