Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.930 | 6.240 | 5.829 | 6.130 | 462,392 | +0.24(+4.07%) |
May 27, 2016 | 5.840 | 5.890 | 5.890 | 5.890 | 298,100 | +0.05(+0.86%) |
May 26, 2016 | 5.940 | 5.940 | 5.760 | 5.840 | 388,224 | -0.04(-0.68%) |
May 25, 2016 | 5.780 | 5.930 | 5.700 | 5.880 | 394,709 | +0.13(+2.26%) |
May 24, 2016 | 5.680 | 5.820 | 5.580 | 5.750 | 368,727 | +0.11(+1.95%) |
May 23, 2016 | 5.480 | 5.750 | 5.460 | 5.640 | 476,569 | +0.22(+4.06%) |
May 20, 2016 | 5.100 | 5.495 | 5.020 | 5.420 | 685,993 | +0.41(+8.18%) |
May 19, 2016 | 5.150 | 5.338 | 4.860 | 5.010 | 748,993 | +0.02(+0.40%) |
May 18, 2016 | 4.880 | 5.120 | 4.850 | 4.990 | 533,206 | +0.04(+0.91%) |
May 17, 2016 | 5.140 | 5.210 | 4.920 | 4.945 | 748,540 | -0.14(-2.85%) |
May 16, 2016 | 5.240 | 5.440 | 5.080 | 5.090 | 824,077 | -0.14(-2.68%) |
May 13, 2016 | 5.250 | 5.620 | 5.183 | 5.230 | 735,619 | -0.10(-1.88%) |
May 12, 2016 | 5.560 | 5.620 | 5.180 | 5.330 | 626,394 | -0.25(-4.48%) |
May 11, 2016 | 5.690 | 5.890 | 5.430 | 5.580 | 752,892 | -0.14(-2.45%) |
May 10, 2016 | 5.770 | 5.850 | 5.500 | 5.720 | 544,490 | -0.04(-0.69%) |
May 09, 2016 | 5.650 | 5.850 | 5.560 | 5.760 | 519,584 | +0.17(+3.04%) |
May 06, 2016 | 5.620 | 5.750 | 5.430 | 5.590 | 731,134 | -0.08(-1.41%) |
May 05, 2016 | 5.740 | 5.753 | 5.610 | 5.670 | 416,715 | -0.07(-1.22%) |
May 04, 2016 | 5.740 | 5.870 | 5.660 | 5.740 | 479,079 | -0.07(-1.20%) |
May 03, 2016 | 5.840 | 6.000 | 5.750 | 5.810 | 309,908 | -0.21(-3.49%) |
May 02, 2016 | 5.780 | 6.030 | 5.640 | 6.020 | 480,625 | +0.23(+3.97%) |
Apr 29, 2016 | 5.890 | 5.990 | 5.748 | 5.790 | 473,962 | -0.13(-2.20%) |
Apr 28, 2016 | 5.940 | 6.140 | 5.830 | 5.920 | 480,134 | -0.02(-0.34%) |
Apr 27, 2016 | 5.950 | 6.010 | 5.740 | 5.940 | 711,354 | -0.07(-1.16%) |
Apr 26, 2016 | 6.220 | 6.243 | 5.863 | 6.010 | 842,769 | -0.23(-3.69%) |
Apr 25, 2016 | 6.230 | 6.370 | 6.187 | 6.240 | 460,329 | -0.02(-0.32%) |
Apr 22, 2016 | 6.120 | 6.340 | 6.060 | 6.260 | 395,259 | +0.13(+2.12%) |
Apr 21, 2016 | 6.000 | 6.240 | 5.880 | 6.130 | 795,229 | -0.01(-0.16%) |
Apr 20, 2016 | 6.290 | 6.299 | 6.040 | 6.140 | 819,316 | -0.11(-1.76%) |
Apr 19, 2016 | 6.550 | 6.550 | 6.150 | 6.250 | 763,144 | -0.18(-2.80%) |
Apr 18, 2016 | 6.180 | 6.500 | 6.150 | 6.430 | 987,723 | +0.20(+3.21%) |
Apr 15, 2016 | 6.190 | 6.350 | 6.050 | 6.230 | 936,899 | +0.05(+0.81%) |
Apr 14, 2016 | 5.890 | 6.200 | 5.750 | 6.180 | 1,164,134 | +0.24(+4.04%) |
Apr 13, 2016 | 6.000 | 6.120 | 5.610 | 5.940 | 2,503,060 | +0.68(+12.93%) |
Apr 12, 2016 | 5.200 | 5.283 | 5.050 | 5.260 | 337,080 | +0.10(+1.94%) |
Apr 11, 2016 | 5.220 | 5.440 | 5.136 | 5.160 | 480,317 | -0.03(-0.58%) |
Apr 08, 2016 | 5.480 | 5.480 | 5.010 | 5.190 | 831,229 | -0.15(-2.81%) |