Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.100 | 6.270 | 6.100 | 6.150 | 136,361 | -0.03(-0.49%) |
May 27, 2016 | 6.270 | 6.180 | 6.180 | 6.180 | 118,400 | -0.07(-1.12%) |
May 26, 2016 | 6.200 | 6.400 | 6.150 | 6.250 | 138,747 | +0.05(+0.81%) |
May 25, 2016 | 6.250 | 6.450 | 6.160 | 6.200 | 145,612 | -0.14(-2.21%) |
May 24, 2016 | 6.210 | 6.400 | 6.000 | 6.340 | 212,751 | +0.17(+2.76%) |
May 23, 2016 | 6.210 | 6.350 | 6.120 | 6.170 | 211,811 | -0.03(-0.48%) |
May 20, 2016 | 6.250 | 6.340 | 6.160 | 6.200 | 214,829 | -0.05(-0.80%) |
May 19, 2016 | 6.280 | 6.290 | 6.240 | 6.250 | 224,029 | +0.02(+0.32%) |
May 18, 2016 | 6.250 | 6.350 | 6.150 | 6.230 | 410,724 | +0.03(+0.48%) |
May 17, 2016 | 6.330 | 6.330 | 6.100 | 6.200 | 306,185 | +0.11(+1.81%) |
May 16, 2016 | 6.100 | 6.470 | 6.040 | 6.090 | 392,252 | +0.04(+0.66%) |
May 13, 2016 | 6.050 | 6.200 | 6.010 | 6.050 | 192,850 | -0.03(-0.49%) |
May 12, 2016 | 5.900 | 6.140 | 5.811 | 6.080 | 303,263 | +0.18(+3.05%) |
May 11, 2016 | 5.880 | 6.220 | 5.842 | 5.900 | 512,528 | +0.02(+0.34%) |
May 10, 2016 | 6.000 | 6.000 | 5.778 | 5.880 | 554,968 | -0.11(-1.84%) |
May 09, 2016 | 5.230 | 5.990 | 5.220 | 5.990 | 642,384 | +0.77(+14.75%) |
May 06, 2016 | 5.170 | 5.250 | 5.080 | 5.220 | 155,656 | +0.05(+0.97%) |
May 05, 2016 | 4.820 | 5.230 | 4.775 | 5.170 | 220,630 | +0.36(+7.48%) |
May 04, 2016 | 4.990 | 5.040 | 4.760 | 4.810 | 268,601 | -0.22(-4.37%) |
May 03, 2016 | 5.030 | 5.150 | 4.974 | 5.030 | 149,003 | +0.00(+0.00%) |
May 02, 2016 | 4.990 | 5.090 | 4.936 | 5.030 | 131,352 | +0.05(+1.00%) |
Apr 29, 2016 | 4.970 | 5.030 | 4.930 | 4.980 | 124,937 | +0.05(+1.01%) |
Apr 28, 2016 | 4.960 | 5.010 | 4.910 | 4.930 | 132,478 | -0.06(-1.20%) |
Apr 27, 2016 | 5.070 | 5.070 | 4.890 | 4.990 | 167,105 | -0.08(-1.58%) |
Apr 26, 2016 | 4.990 | 5.090 | 4.900 | 5.070 | 123,479 | +0.06(+1.20%) |
Apr 25, 2016 | 4.910 | 5.018 | 4.845 | 5.010 | 124,777 | +0.10(+2.04%) |
Apr 22, 2016 | 4.950 | 4.970 | 4.830 | 4.910 | 49,316 | -0.04(-0.81%) |
Apr 21, 2016 | 4.730 | 4.960 | 4.730 | 4.950 | 101,039 | +0.17(+3.56%) |
Apr 20, 2016 | 4.870 | 4.950 | 4.740 | 4.780 | 102,978 | -0.13(-2.65%) |
Apr 19, 2016 | 4.930 | 5.000 | 4.860 | 4.910 | 186,288 | -0.05(-1.01%) |
Apr 18, 2016 | 5.000 | 5.000 | 4.830 | 4.960 | 151,954 | -0.03(-0.60%) |
Apr 15, 2016 | 4.870 | 5.000 | 4.810 | 4.990 | 123,956 | +0.16(+3.31%) |
Apr 14, 2016 | 4.980 | 4.980 | 4.810 | 4.830 | 58,794 | -0.11(-2.23%) |
Apr 13, 2016 | 4.910 | 5.050 | 4.850 | 4.940 | 142,712 | +0.05(+1.02%) |
Apr 12, 2016 | 4.880 | 4.910 | 4.810 | 4.890 | 158,686 | +0.01(+0.20%) |
Apr 11, 2016 | 4.770 | 4.930 | 4.730 | 4.880 | 155,215 | +0.08(+1.67%) |
Apr 08, 2016 | 4.740 | 4.900 | 4.720 | 4.800 | 77,921 | +0.01(+0.21%) |
Apr 07, 2016 | 4.810 | 4.885 | 4.710 | 4.790 | 100,546 | -0.02(-0.42%) |
Apr 06, 2016 | 4.700 | 4.850 | 4.660 | 4.810 | 136,988 | +0.21(+4.57%) |
Apr 05, 2016 | 4.570 | 4.695 | 4.525 | 4.600 | 82,474 | -0.01(-0.22%) |
Apr 04, 2016 | 4.720 | 4.770 | 4.540 | 4.610 | 123,185 | -0.11(-2.33%) |
Apr 01, 2016 | 4.570 | 4.770 | 4.420 | 4.720 | 118,959 | +0.17(+3.74%) |
Mar 31, 2016 | 4.430 | 4.600 | 4.391 | 4.550 | 169,573 | +0.12(+2.71%) |
Mar 30, 2016 | 4.300 | 4.450 | 4.275 | 4.430 | 121,993 | +0.13(+3.02%) |
Mar 29, 2016 | 4.390 | 4.460 | 4.280 | 4.300 | 93,955 | -0.06(-1.38%) |
Mar 28, 2016 | 4.500 | 4.560 | 4.360 | 4.360 | 91,536 | -0.16(-3.54%) |
Mar 24, 2016 | 4.450 | 4.520 | 4.520 | 4.520 | 92,400 | +0.07(+1.57%) |
Mar 23, 2016 | 4.490 | 4.580 | 4.320 | 4.450 | 81,929 | -0.08(-1.77%) |
Mar 22, 2016 | 4.360 | 4.570 | 4.300 | 4.530 | 153,716 | +0.13(+2.95%) |
Mar 21, 2016 | 4.470 | 4.560 | 4.340 | 4.400 | 95,924 | -0.10(-2.22%) |
Mar 18, 2016 | 4.450 | 4.540 | 4.230 | 4.500 | 200,986 | +0.09(+2.04%) |
Mar 17, 2016 | 4.530 | 4.548 | 4.350 | 4.410 | 161,136 | -0.09(-2.00%) |
Mar 16, 2016 | 4.420 | 4.500 | 4.330 | 4.500 | 128,456 | +0.11(+2.51%) |
Mar 15, 2016 | 4.330 | 4.430 | 4.280 | 4.390 | 110,289 | +0.04(+0.92%) |
Mar 14, 2016 | 4.370 | 4.480 | 4.320 | 4.350 | 141,883 | -0.07(-1.58%) |
Mar 11, 2016 | 4.380 | 4.470 | 4.350 | 4.420 | 102,408 | +0.04(+0.91%) |
Mar 10, 2016 | 4.420 | 4.500 | 4.260 | 4.380 | 236,817 | +0.07(+1.62%) |
Mar 09, 2016 | 4.050 | 4.400 | 4.050 | 4.310 | 122,947 | +0.25(+6.16%) |
Mar 08, 2016 | 4.140 | 4.250 | 4.060 | 4.060 | 119,526 | -0.08(-1.93%) |
Mar 07, 2016 | 4.170 | 4.260 | 4.075 | 4.140 | 178,231 | +0.00(+0.00%) |
Mar 04, 2016 | 4.120 | 4.260 | 4.000 | 4.140 | 367,649 | +0.07(+1.72%) |
Mar 03, 2016 | 4.150 | 4.240 | 4.050 | 4.070 | 115,102 | -0.13(-3.10%) |
Mar 02, 2016 | 4.240 | 4.260 | 4.150 | 4.200 | 92,894 | +0.01(+0.24%) |