Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.748 | 6.931 | 6.600 | 6.600 | 16,965 | -0.23(-3.37%) |
May 27, 2016 | 6.830 | 6.830 | 6.830 | 0 | +0.08(+1.19%) | |
May 26, 2016 | 6.945 | 6.945 | 6.750 | 6.750 | 5,638 | +0.14(+2.10%) |
May 25, 2016 | 6.523 | 6.611 | 6.523 | 6.611 | 459 | +0.36(+5.68%) |
May 24, 2016 | 6.580 | 6.690 | 6.250 | 6.256 | 69,888 | -0.30(-4.64%) |
May 23, 2016 | 6.560 | 6.560 | 6.560 | 6.560 | 1,600 | -0.13(-1.94%) |
May 20, 2016 | 6.860 | 6.860 | 6.670 | 6.690 | 929 | +0.13(+1.98%) |
May 19, 2016 | 6.400 | 6.560 | 6.212 | 6.560 | 2,809 | -0.04(-0.61%) |
May 18, 2016 | 6.970 | 6.970 | 6.600 | 6.600 | 7,774 | -0.50(-7.04%) |
May 17, 2016 | 6.650 | 7.100 | 6.650 | 7.100 | 12,149 | +0.16(+2.34%) |
May 16, 2016 | 6.766 | 6.938 | 6.766 | 6.938 | 38,992 | +0.47(+7.23%) |
May 13, 2016 | 6.630 | 6.630 | 6.430 | 6.470 | 5,844 | -0.39(-5.74%) |
May 12, 2016 | 7.330 | 7.330 | 6.832 | 6.864 | 548 | -0.32(-4.40%) |
May 11, 2016 | 6.970 | 7.180 | 6.861 | 7.180 | 5,494 | +0.60(+9.12%) |
May 10, 2016 | 6.330 | 6.620 | 6.295 | 6.580 | 4,901 | +0.44(+7.17%) |
May 09, 2016 | 6.670 | 6.670 | 6.140 | 6.140 | 44,185 | -1.25(-16.90%) |
May 06, 2016 | 7.250 | 7.389 | 7.250 | 7.389 | 2,969 | +0.24(+3.34%) |
May 05, 2016 | 7.320 | 7.380 | 7.096 | 7.150 | 143,322 | -0.07(-0.97%) |
May 04, 2016 | 7.827 | 7.827 | 7.220 | 7.220 | 3,750 | -0.63(-8.03%) |
May 03, 2016 | 8.100 | 8.100 | 7.850 | 7.850 | 12,858 | -0.65(-7.65%) |
May 02, 2016 | 8.990 | 9.060 | 8.460 | 8.500 | 17,645 | -0.01(-0.12%) |
Apr 29, 2016 | 7.930 | 9.170 | 7.900 | 8.510 | 103,071 | +1.24(+17.04%) |
Apr 28, 2016 | 7.590 | 7.770 | 7.271 | 7.271 | 15,400 | -0.14(-1.88%) |
Apr 27, 2016 | 6.870 | 7.460 | 6.850 | 7.410 | 6,325 | +0.49(+7.14%) |
Apr 26, 2016 | 6.710 | 6.940 | 6.700 | 6.916 | 4,964 | +0.24(+3.53%) |
Apr 25, 2016 | 6.840 | 6.853 | 6.680 | 6.680 | 5,000 | -0.22(-3.17%) |
Apr 22, 2016 | 7.230 | 7.250 | 6.899 | 6.899 | 15,040 | +0.08(+1.16%) |
Apr 21, 2016 | 7.360 | 7.360 | 6.800 | 6.820 | 33,297 | -0.11(-1.60%) |
Apr 20, 2016 | 6.920 | 7.080 | 6.911 | 6.931 | 264,429 | +0.00(+0.01%) |
Apr 19, 2016 | 6.176 | 6.950 | 6.176 | 6.930 | 18,963 | +0.98(+16.47%) |
Apr 18, 2016 | 5.500 | 5.958 | 5.500 | 5.950 | 45,372 | +0.39(+6.98%) |
Apr 15, 2016 | 5.340 | 5.710 | 5.310 | 5.562 | 10,586 | -0.04(-0.68%) |
Apr 14, 2016 | 5.700 | 5.700 | 5.460 | 5.600 | 21,839 | -0.15(-2.61%) |
Apr 13, 2016 | 5.900 | 6.100 | 5.750 | 5.750 | 3,798 | +0.10(+1.70%) |
Apr 12, 2016 | 5.189 | 5.654 | 5.186 | 5.654 | 24,241 | +0.59(+11.74%) |
Apr 11, 2016 | 5.063 | 5.070 | 4.981 | 5.060 | 7,597 | +0.13(+2.64%) |
Apr 08, 2016 | 4.407 | 4.930 | 4.407 | 4.930 | 56,795 | +0.76(+18.23%) |
Apr 07, 2016 | 4.680 | 4.680 | 4.104 | 4.170 | 14,156 | -0.85(-16.96%) |
Apr 06, 2016 | 5.021 | 5.021 | 5.021 | 5.021 | 250 | +0.15(+3.11%) |
Apr 05, 2016 | 4.759 | 4.951 | 4.681 | 4.870 | 2,967 | -0.01(-0.20%) |
Apr 04, 2016 | 5.240 | 5.249 | 4.855 | 4.880 | 224,779 | -0.32(-6.23%) |
Apr 01, 2016 | 5.000 | 5.204 | 4.950 | 5.204 | 29,714 | -0.15(-2.72%) |
Mar 31, 2016 | 5.357 | 5.430 | 5.329 | 5.350 | 32,441 | +0.06(+1.13%) |
Mar 30, 2016 | 5.444 | 5.444 | 5.290 | 5.290 | 80,450 | -0.03(-0.56%) |
Mar 29, 2016 | 4.830 | 5.320 | 4.830 | 5.320 | 8,060 | +0.14(+2.72%) |
Mar 28, 2016 | 5.320 | 5.320 | 4.992 | 5.179 | 57,377 | -0.14(-2.60%) |
Mar 24, 2016 | 5.317 | 5.317 | 5.317 | 0 | +0.11(+2.06%) | |
Mar 23, 2016 | 6.143 | 6.143 | 5.140 | 5.210 | 90,680 | -1.07(-17.07%) |
Mar 22, 2016 | 6.290 | 6.290 | 6.250 | 6.282 | 128,997 | -0.18(-2.75%) |
Mar 21, 2016 | 6.500 | 6.504 | 6.313 | 6.460 | 14,750 | +0.06(+0.98%) |
Mar 18, 2016 | 6.410 | 6.610 | 6.331 | 6.397 | 637,910 | +0.06(+0.98%) |
Mar 17, 2016 | 6.740 | 6.780 | 6.331 | 6.335 | 26,498 | -0.10(-1.49%) |
Mar 16, 2016 | 5.880 | 6.431 | 5.707 | 6.431 | 21,753 | +0.70(+12.23%) |
Mar 15, 2016 | 5.510 | 5.780 | 5.470 | 5.730 | 296,180 | -0.31(-5.10%) |
Mar 14, 2016 | 5.453 | 6.080 | 5.350 | 6.038 | 21,239 | +0.47(+8.35%) |
Mar 11, 2016 | 5.550 | 5.650 | 5.470 | 5.573 | 48,860 | +0.26(+4.89%) |
Mar 10, 2016 | 5.150 | 5.380 | 5.029 | 5.313 | 35,420 | +0.59(+12.56%) |
Mar 09, 2016 | 4.700 | 4.740 | 4.540 | 4.720 | 10,870 | +0.05(+1.06%) |
Mar 08, 2016 | 5.030 | 5.030 | 4.400 | 4.671 | 31,732 | -0.80(-14.62%) |
Mar 07, 2016 | 5.355 | 5.580 | 5.355 | 5.471 | 36,288 | +0.13(+2.45%) |
Mar 04, 2016 | 5.192 | 5.620 | 5.192 | 5.340 | 304,342 | +0.33(+6.65%) |
Mar 03, 2016 | 4.790 | 5.400 | 4.660 | 5.007 | 237,887 | +0.08(+1.56%) |
Mar 02, 2016 | 4.120 | 4.956 | 4.120 | 4.930 | 141,068 | +1.07(+27.79%) |