Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.830 | 5.910 | 5.640 | 5.900 | 149,000 | +0.10(+1.72%) |
May 27, 2016 | 5.790 | 5.800 | 5.800 | 5.800 | 76,200 | +0.03(+0.52%) |
May 26, 2016 | 5.860 | 6.060 | 5.560 | 5.770 | 228,752 | -0.10(-1.70%) |
May 25, 2016 | 5.810 | 5.910 | 5.480 | 5.870 | 255,161 | +0.12(+2.09%) |
May 24, 2016 | 5.560 | 5.990 | 5.500 | 5.750 | 337,828 | +0.27(+4.93%) |
May 23, 2016 | 5.180 | 5.570 | 5.020 | 5.480 | 309,208 | +0.28(+5.38%) |
May 20, 2016 | 5.320 | 5.320 | 5.060 | 5.200 | 74,788 | -0.05(-0.95%) |
May 19, 2016 | 5.290 | 5.445 | 5.180 | 5.250 | 88,102 | -0.03(-0.57%) |
May 18, 2016 | 5.210 | 5.330 | 5.140 | 5.280 | 77,615 | +0.08(+1.54%) |
May 17, 2016 | 5.140 | 5.470 | 4.800 | 5.200 | 236,903 | +0.14(+2.77%) |
May 16, 2016 | 5.350 | 5.350 | 5.010 | 5.060 | 191,715 | +0.16(+3.27%) |
May 13, 2016 | 4.520 | 5.017 | 4.300 | 4.900 | 223,044 | +0.12(+2.51%) |
May 12, 2016 | 4.480 | 4.949 | 4.370 | 4.780 | 109,546 | +0.30(+6.70%) |
May 11, 2016 | 4.320 | 4.500 | 4.300 | 4.480 | 101,677 | +0.16(+3.70%) |
May 10, 2016 | 4.430 | 4.581 | 4.300 | 4.320 | 146,649 | -0.13(-2.92%) |
May 09, 2016 | 4.550 | 4.600 | 4.310 | 4.450 | 164,228 | -0.14(-2.98%) |
May 06, 2016 | 4.700 | 4.750 | 4.510 | 4.587 | 60,056 | -0.07(-1.58%) |
May 05, 2016 | 4.710 | 4.750 | 4.640 | 4.660 | 56,026 | -0.05(-1.06%) |
May 04, 2016 | 4.950 | 4.970 | 4.690 | 4.710 | 58,656 | -0.16(-3.29%) |
May 03, 2016 | 4.650 | 4.939 | 4.650 | 4.870 | 82,016 | +0.19(+4.06%) |
May 02, 2016 | 4.650 | 4.720 | 4.650 | 4.680 | 67,450 | -0.03(-0.64%) |
Apr 29, 2016 | 4.790 | 4.920 | 4.650 | 4.710 | 63,110 | -0.07(-1.46%) |
Apr 28, 2016 | 4.750 | 4.997 | 4.750 | 4.780 | 64,912 | +0.01(+0.21%) |
Apr 27, 2016 | 4.820 | 4.960 | 4.720 | 4.770 | 63,477 | -0.06(-1.24%) |
Apr 26, 2016 | 4.930 | 4.940 | 4.690 | 4.830 | 158,099 | -0.17(-3.40%) |
Apr 25, 2016 | 4.720 | 5.000 | 4.720 | 5.000 | 108,049 | +0.28(+5.93%) |
Apr 22, 2016 | 4.880 | 4.900 | 4.310 | 4.720 | 294,775 | -0.20(-4.07%) |
Apr 21, 2016 | 5.100 | 5.100 | 4.850 | 4.920 | 185,095 | -0.16(-3.15%) |
Apr 20, 2016 | 5.110 | 5.170 | 5.050 | 5.080 | 67,113 | -0.10(-1.93%) |
Apr 19, 2016 | 5.300 | 5.300 | 5.070 | 5.180 | 68,520 | +0.01(+0.19%) |
Apr 18, 2016 | 5.400 | 5.630 | 5.160 | 5.170 | 93,845 | -0.13(-2.45%) |
Apr 15, 2016 | 5.510 | 5.700 | 5.300 | 5.300 | 153,038 | +0.07(+1.34%) |
Apr 14, 2016 | 5.130 | 5.280 | 5.090 | 5.230 | 85,188 | +0.08(+1.55%) |
Apr 13, 2016 | 5.130 | 5.290 | 5.130 | 5.150 | 79,220 | -0.08(-1.53%) |
Apr 12, 2016 | 5.350 | 5.350 | 5.160 | 5.230 | 67,306 | -0.10(-1.88%) |
Apr 11, 2016 | 5.120 | 5.380 | 5.050 | 5.330 | 125,713 | +0.23(+4.51%) |
Apr 08, 2016 | 5.270 | 5.270 | 5.021 | 5.100 | 144,757 | -0.16(-3.04%) |
Apr 07, 2016 | 5.500 | 5.520 | 5.210 | 5.260 | 103,142 | -0.25(-4.54%) |
Apr 06, 2016 | 5.550 | 5.570 | 5.345 | 5.510 | 80,196 | -0.04(-0.72%) |
Apr 05, 2016 | 5.745 | 5.745 | 5.510 | 5.550 | 62,018 | -0.08(-1.42%) |
Apr 04, 2016 | 5.520 | 5.680 | 5.420 | 5.630 | 67,247 | +0.18(+3.30%) |
Apr 01, 2016 | 5.300 | 5.517 | 5.300 | 5.450 | 86,861 | +0.12(+2.25%) |
Mar 31, 2016 | 5.240 | 5.590 | 5.200 | 5.330 | 279,602 | -0.52(-8.89%) |
Mar 30, 2016 | 5.960 | 6.050 | 5.750 | 5.850 | 118,127 | -0.17(-2.82%) |
Mar 29, 2016 | 6.090 | 6.230 | 5.886 | 6.020 | 193,013 | -0.06(-0.99%) |
Mar 28, 2016 | 5.900 | 6.200 | 5.820 | 6.080 | 170,589 | +0.26(+4.47%) |
Mar 24, 2016 | 5.710 | 5.820 | 5.820 | 5.820 | 39,400 | +0.12(+2.11%) |
Mar 23, 2016 | 5.520 | 5.840 | 5.470 | 5.700 | 120,551 | +0.18(+3.26%) |
Mar 22, 2016 | 5.410 | 5.620 | 5.360 | 5.520 | 69,836 | +0.03(+0.55%) |
Mar 21, 2016 | 5.520 | 5.560 | 5.360 | 5.490 | 74,243 | -0.10(-1.79%) |
Mar 18, 2016 | 5.510 | 5.640 | 5.370 | 5.590 | 104,858 | +0.13(+2.38%) |
Mar 17, 2016 | 5.800 | 5.940 | 5.450 | 5.460 | 124,398 | -0.34(-5.86%) |
Mar 16, 2016 | 5.820 | 5.930 | 5.760 | 5.800 | 76,767 | +0.05(+0.87%) |
Mar 15, 2016 | 5.950 | 5.950 | 5.640 | 5.750 | 204,115 | -0.46(-7.41%) |
Mar 14, 2016 | 6.200 | 6.530 | 6.200 | 6.210 | 183,107 | +0.04(+0.65%) |
Mar 11, 2016 | 6.140 | 6.340 | 6.060 | 6.170 | 91,576 | +0.15(+2.49%) |
Mar 10, 2016 | 6.220 | 6.490 | 5.830 | 6.020 | 122,926 | -0.28(-4.44%) |
Mar 09, 2016 | 6.230 | 6.840 | 6.050 | 6.300 | 391,041 | +0.18(+2.94%) |
Mar 08, 2016 | 5.930 | 6.269 | 5.600 | 6.120 | 260,768 | +0.09(+1.49%) |
Mar 07, 2016 | 5.890 | 6.030 | 5.731 | 6.030 | 81,659 | +0.04(+0.67%) |
Mar 04, 2016 | 6.070 | 6.250 | 5.980 | 5.990 | 90,445 | -0.06(-0.99%) |
Mar 03, 2016 | 5.800 | 6.190 | 5.730 | 6.050 | 137,594 | +0.29(+5.03%) |
Mar 02, 2016 | 5.740 | 5.800 | 5.610 | 5.760 | 55,319 | +0.02(+0.35%) |