Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.748 | 7.040 | 6.550 | 6.750 | 23,117 | +0.28(+4.33%) |
May 27, 2016 | 6.880 | 6.470 | 6.470 | 6.470 | 12,500 | -0.47(-6.77%) |
May 26, 2016 | 6.620 | 7.047 | 6.560 | 6.940 | 34,642 | +0.03(+0.43%) |
May 25, 2016 | 5.980 | 6.940 | 5.980 | 6.910 | 30,814 | +0.68(+10.91%) |
May 24, 2016 | 6.450 | 6.760 | 5.830 | 6.230 | 34,867 | -0.22(-3.41%) |
May 23, 2016 | 5.610 | 6.880 | 5.610 | 6.450 | 43,697 | +0.89(+16.01%) |
May 20, 2016 | 5.190 | 5.600 | 5.190 | 5.560 | 19,899 | +0.42(+8.17%) |
May 19, 2016 | 4.760 | 5.230 | 4.760 | 5.140 | 9,833 | +0.18(+3.63%) |
May 18, 2016 | 5.000 | 5.280 | 4.870 | 4.960 | 13,233 | -0.10(-1.98%) |
May 17, 2016 | 4.710 | 5.430 | 4.710 | 5.060 | 45,260 | +0.06(+1.20%) |
May 16, 2016 | 4.910 | 5.310 | 4.830 | 5.000 | 55,227 | +0.09(+1.83%) |
May 13, 2016 | 4.190 | 4.960 | 4.190 | 4.910 | 51,468 | +0.46(+10.34%) |
May 12, 2016 | 4.330 | 4.625 | 4.160 | 4.450 | 33,556 | -0.18(-3.89%) |
May 11, 2016 | 4.886 | 4.886 | 4.550 | 4.630 | 11,223 | -0.11(-2.32%) |
May 10, 2016 | 4.850 | 4.950 | 4.210 | 4.740 | 25,870 | +0.10(+2.16%) |
May 09, 2016 | 4.400 | 4.700 | 4.340 | 4.640 | 23,183 | +0.31(+7.16%) |
May 06, 2016 | 4.150 | 4.400 | 4.030 | 4.330 | 19,107 | +0.24(+5.87%) |
May 05, 2016 | 4.230 | 4.370 | 4.050 | 4.090 | 14,149 | -0.17(-3.99%) |
May 04, 2016 | 4.410 | 4.410 | 4.250 | 4.260 | 18,004 | -0.22(-4.91%) |
May 03, 2016 | 4.820 | 4.820 | 4.380 | 4.480 | 14,386 | -0.42(-8.57%) |
May 02, 2016 | 4.450 | 4.911 | 4.210 | 4.900 | 21,367 | +0.49(+11.11%) |
Apr 29, 2016 | 4.650 | 4.680 | 4.220 | 4.410 | 36,659 | -0.20(-4.34%) |
Apr 28, 2016 | 4.570 | 5.088 | 4.550 | 4.610 | 10,152 | +0.09(+1.99%) |
Apr 27, 2016 | 5.060 | 5.060 | 4.520 | 4.520 | 38,075 | -0.48(-9.60%) |
Apr 26, 2016 | 5.080 | 5.080 | 4.940 | 5.000 | 32,561 | +0.04(+0.81%) |
Apr 25, 2016 | 4.980 | 5.000 | 4.847 | 4.960 | 37,597 | -0.04(-0.80%) |
Apr 22, 2016 | 4.980 | 5.170 | 4.980 | 5.000 | 8,940 | -0.05(-0.99%) |
Apr 21, 2016 | 5.050 | 5.290 | 4.990 | 5.050 | 30,819 | -0.08(-1.56%) |
Apr 20, 2016 | 5.280 | 5.520 | 5.110 | 5.130 | 29,737 | -0.20(-3.75%) |
Apr 19, 2016 | 5.740 | 5.790 | 5.320 | 5.330 | 25,999 | -0.34(-6.00%) |
Apr 18, 2016 | 5.340 | 5.850 | 5.090 | 5.670 | 29,254 | +0.42(+8.00%) |
Apr 15, 2016 | 5.170 | 5.450 | 5.160 | 5.250 | 15,048 | +0.07(+1.35%) |
Apr 14, 2016 | 5.170 | 5.400 | 4.840 | 5.180 | 63,563 | +0.05(+0.97%) |
Apr 13, 2016 | 5.130 | 5.390 | 5.020 | 5.130 | 63,672 | +0.08(+1.58%) |
Apr 12, 2016 | 5.080 | 5.390 | 4.940 | 5.050 | 27,882 | -0.10(-1.94%) |
Apr 11, 2016 | 5.130 | 5.190 | 4.850 | 5.150 | 19,843 | +0.20(+4.04%) |
Apr 08, 2016 | 5.400 | 5.540 | 4.870 | 4.950 | 26,188 | +0.13(+2.70%) |
Apr 07, 2016 | 4.810 | 4.900 | 4.810 | 4.820 | 19,853 | -0.04(-0.82%) |
Apr 06, 2016 | 4.770 | 4.990 | 4.770 | 4.860 | 18,202 | +0.06(+1.25%) |
Apr 05, 2016 | 5.070 | 5.130 | 4.770 | 4.800 | 34,813 | -0.39(-7.51%) |
Apr 04, 2016 | 5.000 | 5.300 | 4.950 | 5.190 | 42,116 | +0.03(+0.58%) |
Apr 01, 2016 | 5.170 | 5.400 | 4.680 | 5.160 | 44,233 | +0.12(+2.38%) |
Mar 31, 2016 | 4.440 | 5.180 | 4.440 | 5.040 | 60,820 | +0.49(+10.77%) |
Mar 30, 2016 | 4.690 | 4.760 | 4.450 | 4.550 | 28,572 | -0.16(-3.40%) |
Mar 29, 2016 | 4.920 | 4.920 | 4.660 | 4.710 | 40,815 | -0.45(-8.72%) |
Mar 28, 2016 | 5.050 | 5.200 | 4.860 | 5.160 | 10,129 | -0.04(-0.77%) |
Mar 24, 2016 | 5.480 | 5.200 | 5.200 | 5.200 | 12,000 | -0.26(-4.76%) |
Mar 23, 2016 | 5.840 | 5.866 | 5.460 | 5.460 | 26,928 | -0.42(-7.14%) |
Mar 22, 2016 | 5.750 | 5.970 | 5.590 | 5.880 | 38,061 | +0.04(+0.68%) |
Mar 21, 2016 | 6.050 | 6.457 | 5.760 | 5.840 | 28,291 | -0.15(-2.50%) |
Mar 18, 2016 | 5.900 | 6.300 | 5.700 | 5.990 | 65,286 | +0.19(+3.28%) |
Mar 17, 2016 | 6.250 | 6.250 | 5.550 | 5.800 | 57,527 | -0.62(-9.66%) |
Mar 16, 2016 | 6.220 | 6.993 | 6.220 | 6.420 | 30,690 | -0.03(-0.47%) |
Mar 15, 2016 | 6.790 | 6.790 | 6.270 | 6.450 | 24,592 | -0.03(-0.46%) |
Mar 14, 2016 | 6.100 | 6.900 | 6.030 | 6.480 | 32,394 | +0.06(+0.93%) |
Mar 11, 2016 | 6.490 | 6.560 | 6.301 | 6.420 | 14,274 | -0.09(-1.38%) |
Mar 10, 2016 | 6.990 | 6.990 | 6.320 | 6.510 | 18,219 | -0.46(-6.60%) |
Mar 09, 2016 | 7.230 | 7.770 | 6.260 | 6.970 | 22,624 | -0.29(-3.99%) |
Mar 08, 2016 | 8.000 | 8.150 | 7.110 | 7.260 | 43,801 | -0.88(-10.81%) |
Mar 07, 2016 | 6.650 | 8.150 | 6.411 | 8.140 | 74,651 | +1.68(+26.01%) |
Mar 04, 2016 | 4.620 | 6.660 | 4.560 | 6.460 | 73,227 | +1.97(+43.88%) |
Mar 03, 2016 | 4.520 | 4.640 | 4.350 | 4.490 | 85,400 | +0.09(+2.05%) |
Mar 02, 2016 | 4.430 | 4.510 | 4.163 | 4.400 | 15,319 | +0.20(+4.76%) |