Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.400 | 6.630 | 6.378 | 6.490 | 5,405,931 | +0.15(+2.37%) |
May 27, 2016 | 6.340 | 6.340 | 6.340 | 6.340 | 2,953,900 | +0.04(+0.63%) |
May 26, 2016 | 6.230 | 6.380 | 6.160 | 6.300 | 5,494,327 | +0.07(+1.12%) |
May 25, 2016 | 6.200 | 6.380 | 6.170 | 6.230 | 5,006,645 | +0.08(+1.30%) |
May 24, 2016 | 6.100 | 6.190 | 6.025 | 6.150 | 5,880,297 | +0.15(+2.50%) |
May 23, 2016 | 5.810 | 6.135 | 5.700 | 6.000 | 10,176,061 | +0.44(+7.91%) |
May 20, 2016 | 5.390 | 5.580 | 5.360 | 5.560 | 3,184,277 | +0.19(+3.54%) |
May 19, 2016 | 5.350 | 5.505 | 5.255 | 5.370 | 2,615,500 | +0.02(+0.37%) |
May 18, 2016 | 5.240 | 5.440 | 5.140 | 5.350 | 4,516,701 | +0.11(+2.10%) |
May 17, 2016 | 5.490 | 5.530 | 5.200 | 5.240 | 4,696,966 | -0.25(-4.55%) |
May 16, 2016 | 5.580 | 5.620 | 5.330 | 5.490 | 6,474,427 | -0.12(-2.14%) |
May 13, 2016 | 5.210 | 5.650 | 5.210 | 5.610 | 11,512,750 | +0.42(+8.09%) |
May 12, 2016 | 5.020 | 5.260 | 4.950 | 5.190 | 6,772,323 | +0.30(+6.03%) |
May 11, 2016 | 5.020 | 5.050 | 4.870 | 4.895 | 3,525,417 | -0.15(-2.88%) |
May 10, 2016 | 5.000 | 5.100 | 4.950 | 5.040 | 4,725,447 | +0.09(+1.82%) |
May 09, 2016 | 4.820 | 5.090 | 4.725 | 4.950 | 8,640,138 | +0.16(+3.34%) |
May 06, 2016 | 4.660 | 4.880 | 4.650 | 4.790 | 4,547,419 | +0.10(+2.13%) |
May 05, 2016 | 4.290 | 4.770 | 4.250 | 4.690 | 6,258,602 | +0.36(+8.31%) |
May 04, 2016 | 4.650 | 4.685 | 4.320 | 4.330 | 4,912,255 | -0.34(-7.28%) |
May 03, 2016 | 4.770 | 4.780 | 4.630 | 4.670 | 4,810,274 | -0.15(-3.11%) |
May 02, 2016 | 4.630 | 4.820 | 4.550 | 4.820 | 4,862,798 | +0.21(+4.56%) |
Apr 29, 2016 | 4.510 | 4.685 | 4.510 | 4.610 | 3,532,650 | +0.07(+1.54%) |
Apr 28, 2016 | 4.500 | 4.700 | 4.410 | 4.540 | 2,976,036 | -0.02(-0.44%) |
Apr 27, 2016 | 4.750 | 4.760 | 4.450 | 4.560 | 4,508,117 | -0.12(-2.56%) |
Apr 26, 2016 | 5.000 | 5.180 | 4.655 | 4.680 | 16,051,443 | +0.02(+0.43%) |
Apr 25, 2016 | 4.420 | 4.800 | 4.365 | 4.660 | 9,405,906 | +0.25(+5.67%) |
Apr 22, 2016 | 4.520 | 4.580 | 4.250 | 4.410 | 3,885,585 | -0.11(-2.43%) |
Apr 21, 2016 | 4.240 | 4.520 | 4.240 | 4.520 | 3,324,132 | +0.23(+5.36%) |
Apr 20, 2016 | 4.290 | 4.360 | 4.230 | 4.290 | 2,694,552 | +0.00(+0.00%) |
Apr 19, 2016 | 4.400 | 4.430 | 4.240 | 4.290 | 3,687,284 | -0.11(-2.50%) |
Apr 18, 2016 | 4.320 | 4.430 | 4.260 | 4.400 | 1,854,011 | +0.05(+1.15%) |
Apr 15, 2016 | 4.380 | 4.420 | 4.214 | 4.350 | 1,630,618 | -0.04(-0.91%) |
Apr 14, 2016 | 4.420 | 4.480 | 4.360 | 4.390 | 1,770,655 | -0.02(-0.45%) |
Apr 13, 2016 | 4.380 | 4.410 | 4.305 | 4.410 | 2,584,713 | +0.07(+1.61%) |
Apr 12, 2016 | 4.330 | 4.400 | 4.255 | 4.340 | 5,750,457 | +0.04(+0.93%) |
Apr 11, 2016 | 4.260 | 4.350 | 4.185 | 4.300 | 2,678,383 | +0.05(+1.18%) |
Apr 08, 2016 | 4.330 | 4.345 | 4.150 | 4.250 | 2,919,633 | -0.01(-0.23%) |
Apr 07, 2016 | 4.380 | 4.420 | 4.155 | 4.260 | 4,543,062 | -0.20(-4.48%) |
Apr 06, 2016 | 4.230 | 4.470 | 4.210 | 4.460 | 3,606,153 | +0.20(+4.69%) |
Apr 05, 2016 | 4.190 | 4.300 | 4.120 | 4.260 | 3,152,349 | +0.00(+0.00%) |
Apr 04, 2016 | 4.190 | 4.340 | 4.110 | 4.260 | 5,054,503 | +0.21(+5.19%) |
Apr 01, 2016 | 3.950 | 4.080 | 3.905 | 4.050 | 1,979,633 | +0.05(+1.25%) |
Mar 31, 2016 | 3.950 | 4.080 | 3.920 | 4.000 | 2,967,898 | +0.10(+2.56%) |
Mar 30, 2016 | 3.970 | 4.120 | 3.870 | 3.900 | 2,106,997 | -0.03(-0.76%) |
Mar 29, 2016 | 3.690 | 3.930 | 3.637 | 3.930 | 2,779,239 | +0.17(+4.52%) |
Mar 28, 2016 | 4.040 | 4.065 | 3.750 | 3.760 | 3,044,124 | -0.28(-6.93%) |
Mar 24, 2016 | 3.920 | 4.040 | 4.040 | 4.040 | 2,966,900 | +0.07(+1.76%) |
Mar 23, 2016 | 4.040 | 4.095 | 3.910 | 3.970 | 5,374,340 | -0.12(-2.93%) |
Mar 22, 2016 | 3.820 | 4.090 | 3.795 | 4.090 | 3,648,473 | +0.23(+5.96%) |
Mar 21, 2016 | 3.850 | 3.990 | 3.800 | 3.860 | 4,546,927 | -0.01(-0.26%) |
Mar 18, 2016 | 3.780 | 3.920 | 3.660 | 3.870 | 6,114,432 | +0.11(+2.93%) |
Mar 17, 2016 | 3.670 | 3.820 | 3.550 | 3.760 | 6,839,213 | +0.07(+1.90%) |
Mar 16, 2016 | 3.790 | 3.850 | 3.660 | 3.690 | 2,657,638 | -0.09(-2.38%) |
Mar 15, 2016 | 4.200 | 4.200 | 3.780 | 3.780 | 5,542,971 | -0.44(-10.43%) |
Mar 14, 2016 | 4.010 | 4.250 | 4.010 | 4.220 | 3,528,850 | +0.18(+4.46%) |
Mar 11, 2016 | 3.840 | 4.050 | 3.840 | 4.040 | 3,587,833 | +0.22(+5.76%) |
Mar 10, 2016 | 3.900 | 4.040 | 3.800 | 3.820 | 3,930,281 | -0.07(-1.80%) |
Mar 09, 2016 | 3.920 | 4.040 | 3.850 | 3.890 | 3,400,028 | +0.02(+0.52%) |
Mar 08, 2016 | 4.320 | 4.330 | 3.870 | 3.870 | 5,186,386 | -0.45(-10.42%) |
Mar 07, 2016 | 4.060 | 4.390 | 4.020 | 4.320 | 4,337,286 | +0.21(+5.11%) |
Mar 04, 2016 | 3.960 | 4.250 | 3.870 | 4.110 | 6,923,091 | +0.25(+6.48%) |
Mar 03, 2016 | 3.850 | 4.000 | 3.810 | 3.860 | 8,531,830 | -0.01(-0.26%) |
Mar 02, 2016 | 3.910 | 4.110 | 3.840 | 3.870 | 10,625,155 | +0.04(+1.04%) |