Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.100 | 6.190 | 5.810 | 5.810 | 74,486 | -0.22(-3.65%) |
May 27, 2016 | 5.450 | 6.030 | 6.030 | 6.030 | 77,100 | +0.59(+10.85%) |
May 26, 2016 | 5.100 | 5.680 | 5.010 | 5.440 | 440,445 | -0.14(-2.51%) |
May 25, 2016 | 5.350 | 5.600 | 5.350 | 5.580 | 7,164 | +0.31(+5.88%) |
May 24, 2016 | 5.110 | 5.440 | 5.110 | 5.270 | 2,710 | +0.14(+2.73%) |
May 23, 2016 | 5.390 | 5.470 | 5.130 | 5.130 | 8,404 | -0.12(-2.29%) |
May 20, 2016 | 5.389 | 5.389 | 5.250 | 5.250 | 3,468 | -0.08(-1.50%) |
May 19, 2016 | 5.450 | 5.495 | 5.260 | 5.330 | 31,471 | -0.16(-2.91%) |
May 18, 2016 | 5.220 | 5.570 | 5.190 | 5.490 | 94,603 | +0.09(+1.67%) |
May 17, 2016 | 5.500 | 5.670 | 5.330 | 5.400 | 31,881 | -0.05(-0.92%) |
May 16, 2016 | 5.500 | 5.510 | 5.400 | 5.450 | 7,981 | -0.06(-1.09%) |
May 13, 2016 | 5.500 | 5.600 | 5.500 | 5.510 | 8,390 | -0.01(-0.18%) |
May 12, 2016 | 5.620 | 5.670 | 5.400 | 5.520 | 16,146 | -0.28(-4.83%) |
May 11, 2016 | 5.990 | 5.990 | 5.750 | 5.800 | 38,189 | -0.20(-3.33%) |
May 10, 2016 | 6.160 | 6.160 | 5.310 | 6.000 | 89,986 | -0.20(-3.23%) |
May 09, 2016 | 6.690 | 6.690 | 5.500 | 6.200 | 117,445 | +0.01(+0.16%) |
May 06, 2016 | 6.220 | 6.260 | 5.730 | 6.190 | 58,770 | -0.12(-1.90%) |
May 05, 2016 | 6.430 | 6.450 | 6.260 | 6.310 | 107,246 | -0.19(-2.92%) |
May 04, 2016 | 6.051 | 6.500 | 6.040 | 6.500 | 74,064 | +0.17(+2.69%) |
May 03, 2016 | 6.160 | 6.330 | 6.085 | 6.330 | 14,178 | +0.09(+1.44%) |
May 02, 2016 | 6.250 | 6.440 | 6.240 | 6.240 | 22,133 | -0.06(-0.95%) |
Apr 29, 2016 | 6.150 | 6.300 | 5.870 | 6.300 | 27,830 | +0.20(+3.28%) |
Apr 28, 2016 | 6.050 | 6.130 | 5.830 | 6.100 | 25,867 | +0.01(+0.16%) |
Apr 27, 2016 | 5.950 | 6.090 | 5.640 | 6.090 | 29,364 | +0.23(+3.92%) |
Apr 26, 2016 | 5.604 | 5.990 | 5.604 | 5.860 | 23,438 | -0.04(-0.68%) |
Apr 25, 2016 | 5.900 | 6.113 | 5.650 | 5.900 | 17,191 | -0.06(-1.01%) |
Apr 22, 2016 | 5.830 | 6.200 | 5.640 | 5.960 | 22,889 | +0.11(+1.88%) |
Apr 21, 2016 | 5.900 | 5.900 | 5.680 | 5.850 | 29,233 | +0.05(+0.86%) |
Apr 20, 2016 | 6.070 | 6.150 | 5.670 | 5.800 | 36,064 | -0.30(-4.92%) |
Apr 19, 2016 | 5.950 | 6.100 | 5.850 | 6.100 | 64,388 | +0.22(+3.74%) |
Apr 18, 2016 | 5.680 | 5.900 | 5.650 | 5.880 | 34,106 | +0.29(+5.19%) |
Apr 15, 2016 | 5.460 | 5.700 | 5.460 | 5.590 | 64,363 | +0.14(+2.57%) |
Apr 14, 2016 | 5.330 | 5.630 | 5.300 | 5.450 | 36,167 | +0.12(+2.25%) |
Apr 13, 2016 | 5.350 | 5.490 | 5.200 | 5.330 | 44,813 | -0.04(-0.74%) |
Apr 12, 2016 | 5.240 | 5.370 | 5.240 | 5.370 | 19,971 | +0.07(+1.32%) |
Apr 11, 2016 | 5.181 | 5.400 | 5.181 | 5.300 | 12,566 | +0.01(+0.19%) |
Apr 08, 2016 | 5.250 | 5.500 | 5.020 | 5.290 | 72,898 | +0.04(+0.76%) |
Apr 07, 2016 | 4.700 | 5.700 | 4.430 | 5.250 | 172,498 | +0.60(+12.90%) |
Apr 06, 2016 | 4.690 | 4.750 | 4.610 | 4.650 | 53,972 | +0.05(+1.09%) |
Apr 05, 2016 | 4.400 | 4.650 | 4.310 | 4.600 | 71,072 | +0.10(+2.22%) |
Apr 04, 2016 | 4.400 | 4.524 | 4.240 | 4.500 | 22,326 | +0.26(+6.13%) |
Apr 01, 2016 | 4.120 | 4.500 | 4.110 | 4.240 | 37,208 | +0.05(+1.19%) |
Mar 31, 2016 | 4.200 | 4.412 | 4.190 | 4.190 | 19,409 | +0.14(+3.46%) |
Mar 30, 2016 | 4.030 | 4.270 | 3.940 | 4.050 | 32,605 | -0.20(-4.71%) |
Mar 29, 2016 | 4.160 | 4.462 | 3.810 | 4.250 | 38,796 | +0.15(+3.66%) |
Mar 28, 2016 | 4.250 | 4.320 | 4.040 | 4.100 | 4,065 | -0.20(-4.65%) |
Mar 24, 2016 | 4.320 | 4.300 | 4.300 | 4.300 | 17,300 | -0.02(-0.46%) |
Mar 23, 2016 | 4.470 | 4.650 | 4.310 | 4.320 | 15,281 | -0.18(-4.00%) |
Mar 22, 2016 | 4.500 | 4.510 | 4.400 | 4.500 | 13,346 | +0.01(+0.22%) |
Mar 21, 2016 | 4.331 | 4.804 | 4.310 | 4.490 | 23,678 | +0.01(+0.22%) |
Mar 18, 2016 | 4.450 | 4.575 | 4.150 | 4.480 | 18,918 | +0.03(+0.67%) |
Mar 17, 2016 | 4.700 | 4.700 | 4.213 | 4.450 | 42,699 | -0.14(-3.05%) |
Mar 16, 2016 | 4.500 | 5.277 | 4.310 | 4.590 | 225,480 | -0.15(-3.16%) |
Mar 15, 2016 | 4.820 | 5.000 | 4.565 | 4.740 | 56,977 | -0.19(-3.85%) |
Mar 14, 2016 | 4.270 | 5.020 | 4.270 | 4.930 | 20,639 | +0.64(+14.92%) |
Mar 11, 2016 | 4.290 | 4.570 | 4.270 | 4.290 | 2,304 | +0.11(+2.63%) |
Mar 10, 2016 | 4.500 | 4.510 | 4.180 | 4.180 | 1,886 | -0.09(-2.11%) |
Mar 09, 2016 | 4.600 | 4.600 | 4.270 | 4.270 | 5,901 | -0.22(-4.90%) |
Mar 08, 2016 | 4.900 | 4.900 | 4.250 | 4.490 | 53,344 | -0.19(-4.06%) |
Mar 07, 2016 | 4.430 | 4.680 | 4.400 | 4.680 | 23,643 | +0.18(+4.00%) |
Mar 04, 2016 | 4.463 | 4.520 | 4.463 | 4.500 | 20,356 | +0.08(+1.81%) |
Mar 03, 2016 | 4.500 | 4.590 | 4.360 | 4.420 | 39,776 | -0.08(-1.78%) |
Mar 02, 2016 | 4.600 | 4.630 | 4.450 | 4.500 | 64,326 | -0.05(-1.10%) |