Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.620 | 5.775 | 5.560 | 5.640 | 1,974,182 | -0.02(-0.35%) |
May 27, 2016 | 5.660 | 5.660 | 5.660 | 5.660 | 671,400 | +0.01(+0.18%) |
May 26, 2016 | 5.890 | 5.900 | 5.640 | 5.650 | 797,023 | -0.23(-3.91%) |
May 25, 2016 | 5.810 | 5.920 | 5.665 | 5.880 | 1,659,796 | +0.16(+2.80%) |
May 24, 2016 | 5.640 | 5.860 | 5.620 | 5.720 | 2,852,616 | +0.16(+2.88%) |
May 23, 2016 | 5.530 | 5.750 | 5.470 | 5.560 | 2,539,794 | -0.01(-0.18%) |
May 20, 2016 | 5.480 | 5.600 | 5.350 | 5.570 | 2,813,364 | +0.13(+2.39%) |
May 19, 2016 | 5.550 | 5.730 | 5.440 | 5.440 | 2,504,366 | -0.06(-1.09%) |
May 18, 2016 | 5.510 | 5.780 | 5.460 | 5.500 | 2,789,986 | -0.03(-0.54%) |
May 17, 2016 | 5.630 | 5.810 | 5.515 | 5.530 | 2,029,167 | -0.12(-2.12%) |
May 16, 2016 | 5.690 | 5.825 | 5.560 | 5.650 | 1,487,065 | +0.01(+0.18%) |
May 13, 2016 | 5.500 | 5.760 | 5.500 | 5.640 | 1,204,981 | +0.12(+2.17%) |
May 12, 2016 | 5.700 | 5.732 | 5.430 | 5.520 | 902,090 | -0.13(-2.30%) |
May 11, 2016 | 5.990 | 6.000 | 5.620 | 5.650 | 1,095,674 | -0.36(-5.99%) |
May 10, 2016 | 6.100 | 6.210 | 5.850 | 6.010 | 898,802 | -0.05(-0.83%) |
May 09, 2016 | 5.800 | 6.160 | 5.790 | 6.060 | 1,532,703 | +0.26(+4.48%) |
May 06, 2016 | 5.840 | 5.940 | 5.670 | 5.800 | 1,038,553 | -0.09(-1.53%) |
May 05, 2016 | 6.210 | 6.300 | 5.680 | 5.890 | 1,747,575 | -0.28(-4.54%) |
May 04, 2016 | 6.120 | 6.230 | 5.940 | 6.170 | 1,838,260 | +0.06(+0.98%) |
May 03, 2016 | 6.540 | 6.678 | 6.050 | 6.110 | 2,643,154 | -0.50(-7.56%) |
May 02, 2016 | 6.740 | 6.840 | 6.267 | 6.610 | 3,485,657 | -0.24(-3.50%) |
Apr 29, 2016 | 7.070 | 7.250 | 6.590 | 6.850 | 5,302,751 | -1.60(-18.93%) |
Apr 28, 2016 | 8.420 | 8.790 | 8.340 | 8.450 | 842,129 | -0.05(-0.59%) |
Apr 27, 2016 | 8.420 | 8.600 | 8.252 | 8.500 | 777,173 | -0.02(-0.23%) |
Apr 26, 2016 | 9.150 | 9.160 | 8.370 | 8.520 | 1,420,439 | -0.65(-7.09%) |
Apr 25, 2016 | 9.110 | 9.450 | 9.030 | 9.170 | 656,889 | -0.11(-1.19%) |
Apr 22, 2016 | 9.230 | 9.290 | 8.910 | 9.280 | 514,113 | +0.11(+1.20%) |
Apr 21, 2016 | 8.860 | 9.280 | 8.750 | 9.170 | 883,581 | +0.24(+2.69%) |
Apr 20, 2016 | 9.240 | 9.370 | 8.870 | 8.930 | 717,283 | -0.21(-2.30%) |
Apr 19, 2016 | 9.340 | 9.410 | 9.070 | 9.140 | 722,633 | -0.19(-2.04%) |
Apr 18, 2016 | 9.150 | 9.470 | 9.070 | 9.330 | 725,316 | +0.14(+1.52%) |
Apr 15, 2016 | 9.200 | 9.330 | 9.040 | 9.190 | 845,034 | -0.06(-0.65%) |
Apr 14, 2016 | 9.220 | 9.300 | 9.105 | 9.250 | 664,847 | +0.03(+0.33%) |
Apr 13, 2016 | 8.990 | 9.280 | 8.810 | 9.220 | 769,593 | +0.36(+4.06%) |
Apr 12, 2016 | 9.010 | 9.160 | 8.610 | 8.860 | 1,043,231 | -0.15(-1.66%) |
Apr 11, 2016 | 9.140 | 9.330 | 8.920 | 9.010 | 671,528 | -0.09(-0.99%) |
Apr 08, 2016 | 9.630 | 9.680 | 8.910 | 9.100 | 781,851 | -0.35(-3.70%) |
Apr 07, 2016 | 9.650 | 9.750 | 9.260 | 9.450 | 765,018 | -0.31(-3.18%) |
Apr 06, 2016 | 9.040 | 9.780 | 9.030 | 9.760 | 1,149,401 | +0.75(+8.32%) |
Apr 05, 2016 | 9.160 | 9.450 | 9.160 | 9.010 | 1,022,129 | -0.28(-3.01%) |
Apr 04, 2016 | 8.940 | 9.630 | 8.940 | 9.290 | 1,065,156 | +0.38(+4.26%) |
Apr 01, 2016 | 8.460 | 8.992 | 8.380 | 8.910 | 892,607 | +0.39(+4.58%) |
Mar 31, 2016 | 8.310 | 8.840 | 8.268 | 8.520 | 979,436 | +0.26(+3.15%) |
Mar 30, 2016 | 8.270 | 8.730 | 8.160 | 8.260 | 747,533 | +0.06(+0.73%) |
Mar 29, 2016 | 7.650 | 8.210 | 7.370 | 8.200 | 938,059 | +0.53(+6.91%) |
Mar 28, 2016 | 7.950 | 8.040 | 7.610 | 7.670 | 432,349 | -0.18(-2.29%) |
Mar 24, 2016 | 7.760 | 7.850 | 7.850 | 7.850 | 703,800 | +0.04(+0.51%) |
Mar 23, 2016 | 8.490 | 8.870 | 7.800 | 7.810 | 1,043,459 | -0.69(-8.12%) |
Mar 22, 2016 | 7.870 | 8.510 | 7.858 | 8.500 | 1,120,809 | +0.58(+7.32%) |
Mar 21, 2016 | 7.730 | 8.090 | 7.620 | 7.920 | 848,403 | +0.17(+2.19%) |
Mar 18, 2016 | 7.460 | 7.780 | 7.205 | 7.750 | 1,575,202 | +0.34(+4.59%) |
Mar 17, 2016 | 7.310 | 7.530 | 6.790 | 7.410 | 1,525,179 | +0.06(+0.82%) |
Mar 16, 2016 | 7.440 | 7.560 | 7.140 | 7.350 | 652,975 | -0.15(-2.00%) |
Mar 15, 2016 | 8.100 | 8.100 | 7.369 | 7.500 | 1,188,727 | -0.74(-8.98%) |
Mar 14, 2016 | 7.840 | 8.340 | 7.810 | 8.240 | 973,607 | +0.37(+4.70%) |
Mar 11, 2016 | 7.780 | 7.940 | 7.355 | 7.870 | 959,793 | +0.19(+2.47%) |
Mar 10, 2016 | 8.200 | 8.360 | 7.620 | 7.680 | 994,905 | -0.56(-6.80%) |
Mar 09, 2016 | 8.550 | 8.650 | 8.020 | 8.240 | 960,689 | -0.30(-3.51%) |
Mar 08, 2016 | 9.500 | 9.708 | 8.480 | 8.540 | 1,319,932 | -0.37(-4.15%) |
Mar 07, 2016 | 8.250 | 8.960 | 8.080 | 8.910 | 930,384 | +0.64(+7.74%) |
Mar 04, 2016 | 8.160 | 8.330 | 8.050 | 8.270 | 785,796 | +0.08(+0.98%) |
Mar 03, 2016 | 8.280 | 8.480 | 8.115 | 8.190 | 845,163 | -0.06(-0.73%) |
Mar 02, 2016 | 7.570 | 8.365 | 7.560 | 8.250 | 1,337,371 | +0.69(+9.13%) |