Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.900 | 5.975 | 5.887 | 5.950 | 363,938 | +0.05(+0.85%) |
May 27, 2016 | 5.880 | 5.900 | 5.900 | 5.900 | 277,700 | +0.00(+0.00%) |
May 26, 2016 | 5.820 | 5.950 | 5.800 | 5.900 | 1,226,534 | +0.10(+1.72%) |
May 25, 2016 | 5.820 | 5.860 | 5.710 | 5.800 | 349,720 | +0.03(+0.52%) |
May 24, 2016 | 5.720 | 5.820 | 5.630 | 5.770 | 329,121 | +0.06(+1.05%) |
May 23, 2016 | 5.650 | 5.770 | 5.620 | 5.710 | 345,645 | +0.09(+1.60%) |
May 20, 2016 | 5.550 | 5.680 | 5.550 | 5.620 | 262,911 | +0.09(+1.63%) |
May 19, 2016 | 5.760 | 5.760 | 5.450 | 5.530 | 574,777 | -0.23(-3.99%) |
May 18, 2016 | 6.040 | 6.040 | 5.700 | 5.760 | 603,061 | -0.06(-1.03%) |
May 17, 2016 | 5.900 | 6.050 | 5.760 | 5.820 | 378,776 | -0.07(-1.19%) |
May 16, 2016 | 5.770 | 5.930 | 5.700 | 5.890 | 743,571 | +0.16(+2.79%) |
May 13, 2016 | 5.510 | 5.820 | 5.480 | 5.730 | 506,798 | +0.21(+3.80%) |
May 12, 2016 | 5.780 | 5.860 | 5.400 | 5.520 | 408,877 | -0.20(-3.50%) |
May 11, 2016 | 5.530 | 5.880 | 5.520 | 5.720 | 1,141,037 | +0.34(+6.32%) |
May 10, 2016 | 5.670 | 5.670 | 5.360 | 5.380 | 247,156 | -0.24(-4.27%) |
May 09, 2016 | 5.260 | 5.870 | 5.260 | 5.620 | 943,804 | +0.24(+4.46%) |
May 06, 2016 | 5.890 | 5.890 | 5.290 | 5.380 | 349,675 | -0.52(-8.81%) |
May 05, 2016 | 5.520 | 6.040 | 5.460 | 5.900 | 823,921 | +0.53(+9.87%) |
May 04, 2016 | 5.590 | 5.660 | 5.370 | 5.370 | 269,602 | -0.22(-3.94%) |
May 03, 2016 | 5.500 | 5.750 | 5.400 | 5.590 | 357,539 | +0.02(+0.36%) |
May 02, 2016 | 5.590 | 5.710 | 5.500 | 5.570 | 132,454 | -0.01(-0.18%) |
Apr 29, 2016 | 5.700 | 5.720 | 5.560 | 5.580 | 246,068 | -0.06(-1.06%) |
Apr 28, 2016 | 5.750 | 5.800 | 5.630 | 5.640 | 192,261 | -0.11(-1.91%) |
Apr 27, 2016 | 5.810 | 5.815 | 5.710 | 5.750 | 176,715 | -0.07(-1.20%) |
Apr 26, 2016 | 5.790 | 5.850 | 5.785 | 5.820 | 284,941 | +0.01(+0.17%) |
Apr 25, 2016 | 5.960 | 5.960 | 5.750 | 5.810 | 220,494 | -0.15(-2.52%) |
Apr 22, 2016 | 5.950 | 6.050 | 5.920 | 5.960 | 202,792 | +0.03(+0.51%) |
Apr 21, 2016 | 6.030 | 6.050 | 5.880 | 5.930 | 170,951 | -0.07(-1.17%) |
Apr 20, 2016 | 5.900 | 6.040 | 5.860 | 6.000 | 263,882 | +0.12(+2.04%) |
Apr 19, 2016 | 5.920 | 6.030 | 5.850 | 5.880 | 120,593 | -0.01(-0.17%) |
Apr 18, 2016 | 5.840 | 5.960 | 5.760 | 5.890 | 142,982 | +0.02(+0.34%) |
Apr 15, 2016 | 5.890 | 5.990 | 5.810 | 5.870 | 139,205 | -0.06(-1.01%) |
Apr 14, 2016 | 6.170 | 6.170 | 5.860 | 5.930 | 277,183 | -0.21(-3.42%) |
Apr 13, 2016 | 5.930 | 6.216 | 5.900 | 6.140 | 371,495 | +0.15(+2.50%) |
Apr 12, 2016 | 5.920 | 6.060 | 5.800 | 5.990 | 106,677 | +0.08(+1.35%) |
Apr 11, 2016 | 6.010 | 6.100 | 5.860 | 5.910 | 169,817 | -0.07(-1.17%) |
Apr 08, 2016 | 6.040 | 6.160 | 5.870 | 5.980 | 280,099 | -0.01(-0.17%) |
Apr 07, 2016 | 6.250 | 6.310 | 5.980 | 5.990 | 399,463 | -0.29(-4.62%) |
Apr 06, 2016 | 6.240 | 6.330 | 6.080 | 6.280 | 87,643 | +0.04(+0.64%) |
Apr 05, 2016 | 6.280 | 6.350 | 6.200 | 6.240 | 231,958 | -0.13(-2.04%) |
Apr 04, 2016 | 6.620 | 6.680 | 6.370 | 6.370 | 123,988 | -0.29(-4.35%) |
Apr 01, 2016 | 6.670 | 6.690 | 6.530 | 6.660 | 165,839 | -0.10(-1.48%) |
Mar 31, 2016 | 6.520 | 6.810 | 6.520 | 6.760 | 252,845 | +0.26(+4.00%) |
Mar 30, 2016 | 6.560 | 6.720 | 6.440 | 6.500 | 228,378 | +0.00(+0.00%) |
Mar 29, 2016 | 6.200 | 6.540 | 6.050 | 6.500 | 313,852 | +0.34(+5.52%) |
Mar 28, 2016 | 6.430 | 6.470 | 6.150 | 6.160 | 123,537 | -0.28(-4.35%) |
Mar 24, 2016 | 6.450 | 6.440 | 6.440 | 6.440 | 438,300 | -0.05(-0.77%) |
Mar 23, 2016 | 6.700 | 6.780 | 6.410 | 6.490 | 371,718 | -0.28(-4.14%) |
Mar 22, 2016 | 6.840 | 6.920 | 6.700 | 6.770 | 174,685 | -0.12(-1.74%) |
Mar 21, 2016 | 7.000 | 7.020 | 6.660 | 6.890 | 355,647 | -0.18(-2.55%) |
Mar 18, 2016 | 7.250 | 7.380 | 6.790 | 7.070 | 331,217 | -0.12(-1.67%) |
Mar 17, 2016 | 6.880 | 7.210 | 6.680 | 7.190 | 631,056 | +0.20(+2.86%) |
Mar 16, 2016 | 7.000 | 8.040 | 6.970 | 6.990 | 1,614,527 | +0.30(+4.48%) |
Mar 15, 2016 | 7.020 | 7.040 | 6.640 | 6.690 | 263,808 | -0.31(-4.43%) |
Mar 14, 2016 | 6.960 | 7.070 | 6.850 | 7.000 | 250,377 | +0.00(+0.00%) |
Mar 11, 2016 | 6.980 | 7.041 | 6.860 | 7.000 | 188,618 | +0.08(+1.16%) |
Mar 10, 2016 | 7.090 | 7.240 | 6.868 | 6.920 | 316,717 | -0.13(-1.84%) |
Mar 09, 2016 | 7.090 | 7.270 | 6.960 | 7.050 | 449,742 | +0.01(+0.14%) |
Mar 08, 2016 | 7.310 | 7.560 | 6.760 | 7.040 | 302,024 | -0.37(-4.99%) |
Mar 07, 2016 | 7.450 | 7.730 | 7.390 | 7.410 | 212,846 | -0.02(-0.27%) |
Mar 04, 2016 | 7.530 | 7.550 | 7.340 | 7.430 | 166,912 | -0.07(-0.93%) |
Mar 03, 2016 | 7.440 | 7.780 | 7.180 | 7.500 | 196,560 | +0.02(+0.27%) |
Mar 02, 2016 | 7.120 | 7.480 | 7.080 | 7.480 | 289,354 | +0.37(+5.20%) |