Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.750 | 5.900 | 5.720 | 5.820 | 1,479,508 | +0.09(+1.57%) |
May 27, 2016 | 5.560 | 5.730 | 5.730 | 5.730 | 809,700 | +0.18(+3.24%) |
May 26, 2016 | 5.560 | 5.600 | 5.505 | 5.550 | 592,887 | +0.02(+0.36%) |
May 25, 2016 | 5.620 | 5.760 | 5.510 | 5.530 | 1,022,669 | -0.08(-1.43%) |
May 24, 2016 | 5.570 | 5.680 | 5.530 | 5.610 | 1,168,953 | +0.10(+1.81%) |
May 23, 2016 | 5.350 | 5.590 | 5.330 | 5.510 | 1,276,947 | +0.18(+3.38%) |
May 20, 2016 | 5.180 | 5.360 | 5.060 | 5.330 | 1,040,700 | +0.18(+3.50%) |
May 19, 2016 | 5.220 | 5.270 | 5.110 | 5.150 | 1,126,527 | -0.09(-1.72%) |
May 18, 2016 | 5.170 | 5.380 | 5.120 | 5.240 | 1,334,764 | +0.05(+0.96%) |
May 17, 2016 | 5.370 | 5.420 | 5.160 | 5.190 | 2,633,717 | -0.22(-4.07%) |
May 16, 2016 | 5.250 | 5.475 | 5.250 | 5.410 | 739,488 | +0.13(+2.46%) |
May 13, 2016 | 5.210 | 5.430 | 5.205 | 5.280 | 1,111,186 | +0.07(+1.34%) |
May 12, 2016 | 5.560 | 5.570 | 5.140 | 5.210 | 1,219,663 | -0.31(-5.62%) |
May 11, 2016 | 5.620 | 5.620 | 5.365 | 5.520 | 1,368,015 | -0.15(-2.65%) |
May 10, 2016 | 4.980 | 5.855 | 4.980 | 5.670 | 4,282,933 | +0.48(+9.25%) |
May 09, 2016 | 5.420 | 5.444 | 5.120 | 5.190 | 1,811,170 | -0.12(-2.26%) |
May 06, 2016 | 5.400 | 5.470 | 5.280 | 5.310 | 1,251,439 | -0.15(-2.75%) |
May 05, 2016 | 5.560 | 5.580 | 5.460 | 5.460 | 1,429,297 | -0.04(-0.73%) |
May 04, 2016 | 5.510 | 5.630 | 5.490 | 5.500 | 1,255,277 | -0.05(-0.90%) |
May 03, 2016 | 5.530 | 5.680 | 5.490 | 5.550 | 1,833,206 | -0.06(-1.07%) |
May 02, 2016 | 5.570 | 5.670 | 5.505 | 5.610 | 1,197,543 | +0.04(+0.72%) |
Apr 29, 2016 | 5.560 | 5.600 | 5.480 | 5.570 | 1,825,037 | +0.06(+1.09%) |
Apr 28, 2016 | 5.450 | 5.720 | 5.450 | 5.510 | 1,061,759 | -0.24(-4.17%) |
Apr 27, 2016 | 5.630 | 5.790 | 5.510 | 5.750 | 2,410,400 | +0.05(+0.88%) |
Apr 26, 2016 | 5.550 | 5.700 | 5.510 | 5.700 | 4,247,425 | +0.17(+3.07%) |
Apr 25, 2016 | 5.730 | 5.770 | 5.520 | 5.530 | 911,504 | -0.21(-3.66%) |
Apr 22, 2016 | 5.680 | 5.850 | 5.680 | 5.740 | 1,135,857 | +0.04(+0.70%) |
Apr 21, 2016 | 5.710 | 5.840 | 5.665 | 5.700 | 826,955 | -0.04(-0.70%) |
Apr 20, 2016 | 5.700 | 5.800 | 5.620 | 5.740 | 974,870 | +0.03(+0.53%) |
Apr 19, 2016 | 5.670 | 5.830 | 5.670 | 5.710 | 1,017,331 | +0.09(+1.60%) |
Apr 18, 2016 | 5.650 | 5.730 | 5.540 | 5.620 | 1,330,281 | -0.03(-0.53%) |
Apr 15, 2016 | 5.690 | 5.885 | 5.630 | 5.650 | 1,458,684 | -0.08(-1.40%) |
Apr 14, 2016 | 6.340 | 6.350 | 5.700 | 5.730 | 4,480,201 | -0.63(-9.91%) |
Apr 13, 2016 | 5.390 | 6.470 | 5.390 | 6.360 | 8,868,938 | +0.99(+18.44%) |
Apr 12, 2016 | 5.370 | 5.440 | 5.135 | 5.370 | 1,371,540 | -0.02(-0.37%) |
Apr 11, 2016 | 5.410 | 5.526 | 5.380 | 5.390 | 785,314 | +0.02(+0.37%) |
Apr 08, 2016 | 5.400 | 5.440 | 5.250 | 5.370 | 1,137,665 | +0.02(+0.37%) |
Apr 07, 2016 | 5.400 | 5.450 | 5.310 | 5.350 | 941,934 | -0.06(-1.11%) |
Apr 06, 2016 | 5.400 | 5.440 | 5.155 | 5.410 | 2,129,063 | -0.01(-0.18%) |
Apr 05, 2016 | 5.420 | 5.530 | 5.270 | 5.420 | 1,315,617 | -0.03(-0.55%) |
Apr 04, 2016 | 5.590 | 5.620 | 5.410 | 5.450 | 1,980,789 | -0.14(-2.50%) |
Apr 01, 2016 | 5.620 | 5.660 | 5.510 | 5.590 | 2,121,842 | -0.09(-1.58%) |
Mar 31, 2016 | 5.930 | 5.930 | 5.570 | 5.680 | 2,750,138 | -0.27(-4.54%) |
Mar 30, 2016 | 5.980 | 6.030 | 5.910 | 5.950 | 1,384,011 | +0.01(+0.17%) |
Mar 29, 2016 | 5.850 | 5.970 | 5.780 | 5.940 | 1,209,157 | +0.10(+1.71%) |
Mar 28, 2016 | 5.970 | 6.040 | 5.660 | 5.840 | 1,238,800 | -0.09(-1.52%) |
Mar 24, 2016 | 6.150 | 5.930 | 5.930 | 5.930 | 2,159,100 | -0.28(-4.51%) |
Mar 23, 2016 | 6.160 | 6.240 | 6.140 | 6.210 | 1,439,463 | +0.02(+0.32%) |
Mar 22, 2016 | 6.320 | 6.320 | 6.120 | 6.190 | 1,270,130 | -0.01(-0.16%) |
Mar 21, 2016 | 6.220 | 6.335 | 6.160 | 6.200 | 1,857,997 | -0.05(-0.80%) |
Mar 18, 2016 | 6.150 | 6.260 | 6.120 | 6.250 | 2,314,938 | +0.14(+2.29%) |
Mar 17, 2016 | 6.000 | 6.160 | 5.970 | 6.110 | 1,246,420 | +0.09(+1.50%) |
Mar 16, 2016 | 5.860 | 6.030 | 5.820 | 6.020 | 841,758 | +0.12(+2.03%) |
Mar 15, 2016 | 5.930 | 5.940 | 5.860 | 5.900 | 1,298,124 | -0.04(-0.67%) |
Mar 14, 2016 | 5.910 | 6.020 | 5.860 | 5.940 | 1,437,897 | +0.00(+0.00%) |
Mar 11, 2016 | 5.810 | 5.970 | 5.650 | 5.940 | 1,978,537 | +0.13(+2.24%) |
Mar 10, 2016 | 5.830 | 5.890 | 5.740 | 5.810 | 3,092,708 | +0.00(+0.09%) |
Mar 09, 2016 | 5.870 | 5.920 | 5.660 | 5.805 | 1,678,551 | -0.03(-0.43%) |
Mar 08, 2016 | 5.750 | 5.850 | 5.665 | 5.830 | 2,527,979 | -0.02(-0.34%) |
Mar 07, 2016 | 5.670 | 5.850 | 5.520 | 5.850 | 2,284,245 | +0.06(+1.04%) |
Mar 04, 2016 | 5.840 | 5.970 | 5.720 | 5.790 | 1,946,566 | -0.05(-0.86%) |
Mar 03, 2016 | 5.650 | 5.870 | 5.510 | 5.840 | 3,728,436 | +0.13(+2.28%) |
Mar 02, 2016 | 5.800 | 5.840 | 5.560 | 5.710 | 3,280,163 | -0.20(-3.38%) |