Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.950 | 7.165 | 6.670 | 6.700 | 464,817 | -0.20(-2.90%) |
May 27, 2016 | 6.710 | 6.900 | 6.900 | 6.900 | 92,600 | +0.21(+3.14%) |
May 26, 2016 | 6.720 | 6.790 | 6.458 | 6.690 | 64,345 | -0.03(-0.45%) |
May 25, 2016 | 6.770 | 6.880 | 6.670 | 6.720 | 75,189 | -0.04(-0.59%) |
May 24, 2016 | 6.290 | 6.790 | 6.290 | 6.760 | 147,897 | +0.50(+7.99%) |
May 23, 2016 | 6.530 | 6.530 | 6.100 | 6.260 | 142,826 | -0.28(-4.28%) |
May 20, 2016 | 6.150 | 6.540 | 6.040 | 6.540 | 163,371 | +0.46(+7.57%) |
May 19, 2016 | 6.120 | 6.140 | 5.960 | 6.080 | 122,015 | -0.07(-1.14%) |
May 18, 2016 | 6.070 | 6.230 | 6.070 | 6.150 | 74,445 | +0.08(+1.32%) |
May 17, 2016 | 6.140 | 6.320 | 6.010 | 6.070 | 136,518 | -0.09(-1.46%) |
May 16, 2016 | 6.160 | 6.300 | 6.080 | 6.160 | 133,975 | +0.02(+0.33%) |
May 13, 2016 | 6.170 | 6.240 | 6.040 | 6.140 | 103,080 | -0.02(-0.32%) |
May 12, 2016 | 6.210 | 6.350 | 6.060 | 6.160 | 102,238 | -0.01(-0.16%) |
May 11, 2016 | 6.190 | 6.330 | 6.090 | 6.170 | 90,336 | -0.01(-0.16%) |
May 10, 2016 | 6.000 | 6.280 | 5.960 | 6.180 | 150,407 | +0.22(+3.69%) |
May 09, 2016 | 6.050 | 6.170 | 5.930 | 5.960 | 122,684 | -0.09(-1.49%) |
May 06, 2016 | 5.860 | 6.360 | 5.860 | 6.050 | 204,494 | +0.19(+3.24%) |
May 05, 2016 | 6.000 | 6.209 | 5.670 | 5.860 | 210,837 | +0.32(+5.78%) |
May 04, 2016 | 5.550 | 5.670 | 5.530 | 5.540 | 101,819 | -0.05(-0.89%) |
May 03, 2016 | 5.620 | 5.760 | 5.540 | 5.590 | 68,106 | -0.11(-1.93%) |
May 02, 2016 | 5.630 | 5.730 | 5.550 | 5.700 | 125,978 | +0.12(+2.15%) |
Apr 29, 2016 | 5.600 | 5.700 | 5.500 | 5.580 | 66,580 | -0.01(-0.18%) |
Apr 28, 2016 | 5.620 | 5.800 | 5.570 | 5.590 | 70,097 | -0.03(-0.53%) |
Apr 27, 2016 | 5.630 | 5.690 | 5.545 | 5.620 | 55,781 | -0.03(-0.53%) |
Apr 26, 2016 | 5.550 | 5.700 | 5.500 | 5.650 | 73,594 | +0.10(+1.80%) |
Apr 25, 2016 | 5.680 | 5.689 | 5.510 | 5.550 | 93,199 | -0.12(-2.12%) |
Apr 22, 2016 | 5.520 | 5.670 | 5.520 | 5.670 | 131,389 | +0.14(+2.53%) |
Apr 21, 2016 | 5.580 | 5.650 | 5.450 | 5.530 | 124,004 | -0.04(-0.72%) |
Apr 20, 2016 | 5.480 | 5.630 | 5.480 | 5.570 | 103,000 | +0.09(+1.64%) |
Apr 19, 2016 | 5.350 | 5.490 | 5.260 | 5.480 | 154,886 | +0.17(+3.20%) |
Apr 18, 2016 | 5.370 | 5.430 | 5.280 | 5.310 | 126,347 | -0.12(-2.21%) |
Apr 15, 2016 | 5.340 | 5.490 | 5.340 | 5.430 | 86,903 | +0.05(+0.93%) |
Apr 14, 2016 | 5.460 | 5.560 | 5.360 | 5.380 | 54,357 | -0.07(-1.28%) |
Apr 13, 2016 | 5.190 | 5.540 | 5.150 | 5.450 | 151,258 | +0.27(+5.21%) |
Apr 12, 2016 | 5.190 | 5.310 | 5.150 | 5.180 | 111,872 | -0.02(-0.38%) |
Apr 11, 2016 | 5.280 | 5.470 | 5.200 | 5.200 | 137,543 | -0.08(-1.52%) |
Apr 08, 2016 | 5.210 | 5.360 | 5.170 | 5.280 | 98,089 | +0.13(+2.52%) |
Apr 07, 2016 | 5.300 | 5.440 | 5.140 | 5.150 | 110,540 | -0.16(-3.01%) |
Apr 06, 2016 | 5.250 | 5.390 | 5.150 | 5.310 | 79,968 | +0.08(+1.53%) |
Apr 05, 2016 | 5.200 | 5.280 | 5.130 | 5.230 | 137,637 | +0.00(+0.00%) |
Apr 04, 2016 | 5.170 | 5.440 | 5.170 | 5.230 | 101,985 | +0.07(+1.36%) |
Apr 01, 2016 | 5.130 | 5.200 | 5.100 | 5.160 | 173,666 | -0.02(-0.39%) |
Mar 31, 2016 | 5.460 | 5.460 | 5.160 | 5.180 | 325,074 | -0.26(-4.78%) |
Mar 30, 2016 | 5.560 | 5.610 | 5.430 | 5.440 | 184,991 | -0.11(-1.98%) |
Mar 29, 2016 | 4.990 | 5.560 | 4.990 | 5.550 | 236,440 | +0.55(+11.00%) |
Mar 28, 2016 | 5.100 | 5.100 | 4.960 | 5.000 | 141,254 | -0.11(-2.15%) |
Mar 24, 2016 | 4.950 | 5.110 | 5.110 | 5.110 | 119,700 | +0.10(+2.00%) |
Mar 23, 2016 | 5.310 | 5.310 | 4.980 | 5.010 | 162,650 | -0.28(-5.29%) |
Mar 22, 2016 | 5.410 | 5.410 | 5.240 | 5.290 | 120,033 | -0.13(-2.40%) |
Mar 21, 2016 | 5.590 | 5.705 | 5.410 | 5.420 | 172,817 | -0.24(-4.24%) |
Mar 18, 2016 | 5.330 | 5.670 | 5.280 | 5.660 | 353,545 | +0.36(+6.79%) |
Mar 17, 2016 | 5.190 | 5.350 | 5.170 | 5.300 | 192,739 | +0.13(+2.51%) |
Mar 16, 2016 | 5.140 | 5.250 | 5.090 | 5.170 | 116,802 | +0.03(+0.58%) |
Mar 15, 2016 | 5.120 | 5.200 | 4.980 | 5.140 | 260,927 | +0.02(+0.39%) |
Mar 14, 2016 | 5.150 | 5.250 | 5.100 | 5.120 | 171,163 | -0.06(-1.16%) |
Mar 11, 2016 | 5.020 | 5.240 | 5.000 | 5.180 | 148,886 | +0.19(+3.81%) |
Mar 10, 2016 | 5.110 | 5.140 | 4.880 | 4.990 | 212,991 | -0.09(-1.77%) |
Mar 09, 2016 | 5.030 | 5.130 | 4.950 | 5.080 | 181,785 | +0.06(+1.20%) |
Mar 08, 2016 | 5.300 | 5.320 | 4.867 | 5.020 | 316,196 | -0.30(-5.64%) |
Mar 07, 2016 | 4.840 | 5.330 | 4.840 | 5.320 | 363,820 | +0.47(+9.69%) |
Mar 04, 2016 | 4.680 | 5.060 | 4.660 | 4.850 | 547,838 | +0.22(+4.75%) |
Mar 03, 2016 | 4.700 | 4.790 | 4.595 | 4.630 | 398,740 | -0.06(-1.28%) |
Mar 02, 2016 | 4.660 | 4.750 | 4.640 | 4.690 | 191,247 | +0.01(+0.21%) |