Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.530 | 4.910 | 4.530 | 4.700 | 80,684 | +0.11(+2.40%) |
May 27, 2016 | 4.510 | 4.590 | 4.590 | 4.590 | 119,500 | -0.10(-2.13%) |
May 26, 2016 | 4.430 | 4.740 | 4.210 | 4.690 | 113,113 | +0.30(+6.83%) |
May 25, 2016 | 4.450 | 4.520 | 4.269 | 4.390 | 302,516 | +0.16(+3.78%) |
May 24, 2016 | 4.730 | 4.840 | 4.080 | 4.230 | 380,982 | -0.52(-10.95%) |
May 23, 2016 | 5.260 | 5.340 | 4.500 | 4.750 | 427,494 | -0.44(-8.48%) |
May 20, 2016 | 6.340 | 6.340 | 5.030 | 5.190 | 618,455 | -0.99(-16.02%) |
May 19, 2016 | 6.310 | 6.489 | 6.000 | 6.180 | 101,764 | -0.16(-2.52%) |
May 18, 2016 | 6.250 | 6.450 | 6.100 | 6.340 | 83,657 | +0.14(+2.26%) |
May 17, 2016 | 6.510 | 6.510 | 5.830 | 6.200 | 328,798 | -0.48(-7.19%) |
May 16, 2016 | 6.780 | 6.950 | 6.400 | 6.680 | 214,355 | +0.12(+1.83%) |
May 13, 2016 | 6.510 | 6.790 | 6.200 | 6.560 | 268,374 | +0.29(+4.63%) |
May 12, 2016 | 6.070 | 6.750 | 6.000 | 6.270 | 558,923 | +0.37(+6.27%) |
May 11, 2016 | 6.320 | 6.320 | 5.820 | 5.900 | 39,096 | -0.05(-0.84%) |
May 10, 2016 | 6.200 | 6.490 | 5.810 | 5.950 | 412,262 | -0.10(-1.65%) |
May 09, 2016 | 5.750 | 6.850 | 5.750 | 6.050 | 310,364 | +0.15(+2.54%) |
May 06, 2016 | 5.886 | 6.000 | 5.600 | 5.900 | 61,956 | +0.07(+1.20%) |
May 05, 2016 | 5.684 | 5.890 | 5.613 | 5.830 | 35,525 | +0.19(+3.37%) |
May 04, 2016 | 6.030 | 6.131 | 5.620 | 5.640 | 140,242 | -0.30(-5.05%) |
May 03, 2016 | 5.750 | 6.260 | 5.750 | 5.940 | 139,785 | +0.17(+2.95%) |
May 02, 2016 | 5.715 | 5.895 | 5.560 | 5.770 | 111,092 | +0.21(+3.78%) |
Apr 29, 2016 | 5.400 | 5.680 | 5.310 | 5.560 | 77,938 | +0.16(+2.96%) |
Apr 28, 2016 | 5.680 | 5.860 | 5.400 | 5.400 | 58,206 | -0.27(-4.76%) |
Apr 27, 2016 | 5.450 | 5.740 | 5.450 | 5.670 | 98,505 | +0.31(+5.79%) |
Apr 26, 2016 | 5.170 | 5.410 | 4.919 | 5.360 | 100,887 | +0.15(+2.88%) |
Apr 25, 2016 | 5.370 | 5.370 | 5.200 | 5.210 | 36,456 | -0.20(-3.61%) |
Apr 22, 2016 | 5.510 | 5.510 | 5.200 | 5.405 | 59,332 | -0.07(-1.19%) |
Apr 21, 2016 | 5.500 | 5.560 | 5.400 | 5.470 | 45,506 | -0.10(-1.79%) |
Apr 20, 2016 | 5.720 | 5.740 | 5.510 | 5.570 | 84,264 | -0.09(-1.59%) |
Apr 19, 2016 | 5.520 | 5.970 | 5.520 | 5.660 | 130,437 | +0.10(+1.80%) |
Apr 18, 2016 | 5.350 | 5.960 | 5.200 | 5.560 | 130,410 | +0.15(+2.77%) |
Apr 15, 2016 | 5.500 | 5.560 | 5.310 | 5.410 | 53,335 | +0.04(+0.74%) |
Apr 14, 2016 | 5.500 | 5.700 | 5.285 | 5.370 | 137,139 | -0.03(-0.56%) |
Apr 13, 2016 | 5.080 | 5.420 | 4.920 | 5.400 | 161,030 | +0.32(+6.30%) |
Apr 12, 2016 | 5.280 | 5.406 | 4.850 | 5.080 | 133,583 | -0.25(-4.69%) |
Apr 11, 2016 | 5.600 | 5.790 | 5.120 | 5.330 | 185,147 | +0.04(+0.76%) |
Apr 08, 2016 | 5.390 | 5.610 | 5.090 | 5.290 | 265,485 | +0.11(+2.12%) |
Apr 07, 2016 | 4.970 | 5.300 | 4.860 | 5.180 | 735,799 | +0.44(+9.28%) |
Apr 06, 2016 | 4.600 | 4.840 | 4.500 | 4.740 | 114,718 | +0.17(+3.72%) |
Apr 05, 2016 | 4.520 | 4.700 | 4.120 | 4.570 | 169,919 | -0.05(-1.08%) |
Apr 04, 2016 | 4.550 | 4.696 | 4.345 | 4.620 | 76,795 | +0.02(+0.43%) |
Apr 01, 2016 | 4.300 | 4.874 | 4.200 | 4.600 | 166,398 | +0.25(+5.75%) |
Mar 31, 2016 | 4.350 | 4.460 | 4.250 | 4.350 | 10,113 | -0.05(-1.14%) |
Mar 30, 2016 | 4.550 | 4.607 | 4.220 | 4.400 | 37,819 | -0.17(-3.72%) |
Mar 29, 2016 | 4.630 | 4.700 | 4.535 | 4.570 | 28,061 | -0.02(-0.44%) |
Mar 28, 2016 | 4.270 | 4.601 | 4.150 | 4.590 | 82,366 | +0.29(+6.74%) |
Mar 24, 2016 | 4.130 | 4.300 | 4.300 | 4.300 | 72,800 | +0.10(+2.38%) |
Mar 23, 2016 | 4.480 | 4.480 | 3.860 | 4.200 | 203,025 | -0.34(-7.49%) |
Mar 22, 2016 | 4.560 | 4.950 | 4.340 | 4.540 | 670,299 | -0.06(-1.30%) |
Mar 21, 2016 | 4.010 | 5.060 | 4.010 | 4.600 | 2,519,324 | +0.90(+24.32%) |
Mar 18, 2016 | 3.830 | 3.880 | 3.623 | 3.700 | 34,471 | -0.01(-0.27%) |
Mar 17, 2016 | 3.320 | 3.850 | 3.310 | 3.710 | 152,398 | +0.48(+14.86%) |
Mar 16, 2016 | 3.180 | 3.339 | 3.060 | 3.230 | 35,006 | +0.01(+0.31%) |
Mar 15, 2016 | 3.090 | 3.360 | 3.001 | 3.220 | 38,652 | +0.03(+0.94%) |
Mar 14, 2016 | 3.140 | 3.240 | 2.990 | 3.190 | 25,293 | +0.02(+0.63%) |
Mar 11, 2016 | 3.060 | 3.240 | 2.991 | 3.170 | 25,339 | +0.17(+5.67%) |
Mar 10, 2016 | 2.920 | 3.030 | 2.910 | 3.000 | 18,513 | -0.05(-1.64%) |
Mar 09, 2016 | 3.100 | 3.104 | 2.940 | 3.050 | 10,287 | -0.11(-3.48%) |
Mar 08, 2016 | 3.150 | 3.190 | 2.850 | 3.160 | 61,849 | -0.06(-1.86%) |
Mar 07, 2016 | 3.088 | 3.270 | 3.055 | 3.220 | 20,181 | +0.02(+0.63%) |
Mar 04, 2016 | 3.000 | 3.360 | 2.920 | 3.200 | 37,900 | +0.10(+3.23%) |
Mar 03, 2016 | 3.110 | 3.110 | 3.040 | 3.100 | 9,398 | -0.04(-1.27%) |
Mar 02, 2016 | 3.060 | 3.165 | 2.960 | 3.140 | 109,840 | +0.07(+2.28%) |