Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.840 | 6.880 | 6.630 | 6.780 | 508,365 | +0.13(+1.95%) |
May 27, 2016 | 6.600 | 6.650 | 6.650 | 6.650 | 318,600 | +0.07(+1.06%) |
May 26, 2016 | 6.750 | 6.760 | 6.410 | 6.580 | 543,833 | -0.15(-2.23%) |
May 25, 2016 | 6.810 | 6.940 | 6.710 | 6.730 | 973,816 | +0.03(+0.45%) |
May 24, 2016 | 6.670 | 6.840 | 6.513 | 6.700 | 814,468 | +0.13(+1.98%) |
May 23, 2016 | 6.270 | 6.690 | 6.270 | 6.570 | 710,960 | +0.30(+4.78%) |
May 20, 2016 | 6.090 | 6.420 | 6.030 | 6.270 | 798,733 | +0.24(+3.98%) |
May 19, 2016 | 5.880 | 6.140 | 5.845 | 6.030 | 415,586 | +0.11(+1.86%) |
May 18, 2016 | 5.920 | 6.160 | 5.855 | 5.920 | 377,200 | +0.01(+0.17%) |
May 17, 2016 | 5.810 | 6.130 | 5.690 | 5.910 | 888,282 | +0.10(+1.72%) |
May 16, 2016 | 5.730 | 6.000 | 5.700 | 5.810 | 607,575 | +0.12(+2.11%) |
May 13, 2016 | 5.560 | 6.020 | 5.510 | 5.690 | 867,235 | +0.13(+2.34%) |
May 12, 2016 | 5.890 | 5.970 | 5.420 | 5.560 | 1,079,591 | -0.29(-4.96%) |
May 11, 2016 | 5.410 | 6.170 | 5.410 | 5.850 | 1,474,763 | +0.42(+7.73%) |
May 10, 2016 | 4.590 | 5.920 | 4.400 | 5.430 | 2,185,700 | +0.67(+14.08%) |
May 09, 2016 | 4.870 | 4.900 | 4.670 | 4.760 | 357,044 | -0.10(-2.06%) |
May 06, 2016 | 4.630 | 4.860 | 4.585 | 4.860 | 447,601 | +0.22(+4.74%) |
May 05, 2016 | 4.870 | 4.910 | 4.640 | 4.640 | 250,457 | -0.20(-4.13%) |
May 04, 2016 | 4.800 | 4.960 | 4.765 | 4.840 | 256,234 | -0.03(-0.62%) |
May 03, 2016 | 4.900 | 5.000 | 4.700 | 4.870 | 340,224 | -0.11(-2.21%) |
May 02, 2016 | 5.020 | 5.060 | 4.850 | 4.980 | 354,859 | +0.03(+0.61%) |
Apr 29, 2016 | 4.880 | 5.100 | 4.783 | 4.950 | 689,771 | +0.08(+1.64%) |
Apr 28, 2016 | 4.840 | 5.180 | 4.810 | 4.870 | 1,328,992 | +0.08(+1.67%) |
Apr 27, 2016 | 4.630 | 4.820 | 4.624 | 4.790 | 291,358 | +0.12(+2.57%) |
Apr 26, 2016 | 4.670 | 4.720 | 4.600 | 4.670 | 303,490 | +0.01(+0.21%) |
Apr 25, 2016 | 4.830 | 4.830 | 4.550 | 4.660 | 357,738 | -0.16(-3.32%) |
Apr 22, 2016 | 4.560 | 4.900 | 4.560 | 4.820 | 1,285,333 | +0.31(+6.87%) |
Apr 21, 2016 | 4.580 | 4.730 | 4.430 | 4.510 | 437,375 | -0.04(-0.88%) |
Apr 20, 2016 | 4.450 | 4.750 | 4.380 | 4.550 | 659,354 | +0.15(+3.41%) |
Apr 19, 2016 | 4.350 | 4.600 | 4.340 | 4.400 | 567,347 | +0.12(+2.80%) |
Apr 18, 2016 | 4.090 | 4.390 | 4.080 | 4.280 | 634,502 | +0.15(+3.63%) |
Apr 15, 2016 | 3.990 | 4.155 | 3.957 | 4.130 | 258,930 | +0.10(+2.48%) |
Apr 14, 2016 | 4.020 | 4.140 | 3.990 | 4.030 | 427,044 | +0.03(+0.75%) |
Apr 13, 2016 | 3.710 | 4.220 | 3.710 | 4.000 | 832,837 | +0.32(+8.70%) |
Apr 12, 2016 | 3.700 | 3.790 | 3.620 | 3.680 | 631,208 | -0.02(-0.54%) |
Apr 11, 2016 | 3.830 | 4.000 | 3.660 | 3.700 | 447,880 | -0.14(-3.65%) |
Apr 08, 2016 | 3.930 | 4.050 | 3.640 | 3.840 | 697,593 | -0.19(-4.71%) |
Apr 07, 2016 | 3.400 | 4.050 | 3.390 | 4.030 | 989,142 | +0.63(+18.53%) |
Apr 06, 2016 | 3.130 | 3.410 | 3.110 | 3.400 | 491,779 | +0.26(+8.28%) |
Apr 05, 2016 | 3.200 | 3.210 | 3.070 | 3.140 | 312,738 | -0.06(-1.88%) |
Apr 04, 2016 | 3.010 | 3.500 | 3.000 | 3.200 | 872,652 | +0.22(+7.38%) |
Apr 01, 2016 | 2.950 | 3.020 | 2.940 | 2.980 | 270,925 | +0.01(+0.34%) |
Mar 31, 2016 | 3.000 | 3.050 | 2.930 | 2.970 | 466,176 | -0.05(-1.66%) |
Mar 30, 2016 | 3.010 | 3.050 | 2.980 | 3.020 | 262,148 | +0.03(+1.00%) |
Mar 29, 2016 | 3.000 | 3.040 | 2.865 | 2.990 | 327,958 | -0.05(-1.64%) |
Mar 28, 2016 | 2.960 | 3.050 | 2.880 | 3.040 | 276,917 | +0.06(+2.01%) |
Mar 24, 2016 | 2.830 | 2.980 | 2.980 | 2.980 | 404,600 | +0.16(+5.67%) |
Mar 23, 2016 | 2.950 | 2.960 | 2.810 | 2.820 | 257,795 | -0.15(-5.05%) |
Mar 22, 2016 | 2.920 | 3.030 | 2.840 | 2.970 | 213,833 | +0.01(+0.34%) |
Mar 21, 2016 | 2.970 | 2.980 | 2.780 | 2.960 | 257,730 | -0.05(-1.66%) |
Mar 18, 2016 | 2.900 | 3.080 | 2.850 | 3.010 | 1,863,748 | +0.13(+4.51%) |
Mar 17, 2016 | 2.780 | 2.900 | 2.772 | 2.880 | 203,523 | +0.08(+2.86%) |
Mar 16, 2016 | 2.730 | 2.840 | 2.710 | 2.800 | 157,422 | +0.05(+1.82%) |
Mar 15, 2016 | 2.930 | 2.972 | 2.680 | 2.750 | 187,647 | -0.19(-6.46%) |
Mar 14, 2016 | 2.870 | 2.960 | 2.790 | 2.940 | 227,543 | +0.05(+1.73%) |
Mar 11, 2016 | 2.900 | 2.960 | 2.750 | 2.890 | 415,534 | +0.05(+1.76%) |
Mar 10, 2016 | 3.010 | 3.010 | 2.810 | 2.840 | 338,018 | -0.18(-5.96%) |
Mar 09, 2016 | 3.000 | 3.070 | 2.945 | 3.020 | 524,483 | +0.04(+1.34%) |
Mar 08, 2016 | 3.200 | 3.290 | 2.940 | 2.980 | 303,959 | -0.24(-7.45%) |
Mar 07, 2016 | 3.100 | 3.400 | 3.070 | 3.220 | 385,985 | +0.09(+2.88%) |
Mar 04, 2016 | 3.120 | 3.280 | 3.120 | 3.130 | 285,717 | +0.00(+0.00%) |
Mar 03, 2016 | 3.000 | 3.320 | 3.000 | 3.130 | 326,297 | +0.11(+3.64%) |
Mar 02, 2016 | 2.820 | 3.080 | 2.820 | 3.020 | 293,082 | +0.23(+8.24%) |