Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.880 | 6.880 | 6.610 | 6.750 | 122,385 | -0.02(-0.30%) |
May 27, 2016 | 6.840 | 6.770 | 6.770 | 6.770 | 72,400 | -0.04(-0.59%) |
May 26, 2016 | 6.990 | 7.000 | 6.770 | 6.810 | 103,085 | -0.15(-2.16%) |
May 25, 2016 | 6.310 | 7.050 | 6.240 | 6.960 | 178,437 | +0.66(+10.48%) |
May 24, 2016 | 5.900 | 6.350 | 5.900 | 6.300 | 152,517 | +0.48(+8.25%) |
May 23, 2016 | 5.930 | 5.980 | 5.810 | 5.820 | 98,486 | -0.12(-2.02%) |
May 20, 2016 | 5.740 | 5.960 | 5.622 | 5.940 | 76,945 | +0.25(+4.39%) |
May 19, 2016 | 6.000 | 6.000 | 5.660 | 5.690 | 108,230 | -0.25(-4.21%) |
May 18, 2016 | 5.590 | 5.960 | 5.590 | 5.940 | 99,258 | +0.34(+6.07%) |
May 17, 2016 | 5.650 | 5.800 | 5.500 | 5.600 | 111,652 | -0.08(-1.41%) |
May 16, 2016 | 5.360 | 5.710 | 5.340 | 5.680 | 61,761 | +0.32(+5.97%) |
May 13, 2016 | 5.360 | 5.520 | 5.300 | 5.360 | 74,521 | -0.03(-0.56%) |
May 12, 2016 | 5.430 | 5.460 | 5.260 | 5.390 | 58,214 | -0.03(-0.55%) |
May 11, 2016 | 5.500 | 5.646 | 5.390 | 5.420 | 57,046 | -0.12(-2.17%) |
May 10, 2016 | 5.470 | 5.555 | 5.400 | 5.540 | 90,254 | +0.09(+1.65%) |
May 09, 2016 | 5.160 | 5.500 | 5.110 | 5.450 | 50,667 | +0.29(+5.62%) |
May 06, 2016 | 5.180 | 5.350 | 5.130 | 5.160 | 99,057 | -0.04(-0.77%) |
May 05, 2016 | 5.370 | 5.370 | 5.200 | 5.200 | 48,644 | -0.13(-2.44%) |
May 04, 2016 | 5.420 | 5.605 | 5.270 | 5.330 | 61,943 | -0.12(-2.20%) |
May 03, 2016 | 5.640 | 5.640 | 5.340 | 5.450 | 72,175 | -0.29(-5.05%) |
May 02, 2016 | 5.670 | 5.750 | 5.570 | 5.740 | 65,807 | +0.07(+1.23%) |
Apr 29, 2016 | 5.600 | 5.690 | 5.300 | 5.670 | 109,602 | -0.29(-4.87%) |
Apr 28, 2016 | 6.070 | 6.220 | 5.960 | 5.960 | 50,843 | -0.18(-2.93%) |
Apr 27, 2016 | 6.150 | 6.220 | 6.020 | 6.140 | 57,794 | -0.03(-0.49%) |
Apr 26, 2016 | 6.080 | 6.220 | 6.030 | 6.170 | 72,915 | +0.11(+1.82%) |
Apr 25, 2016 | 6.160 | 6.160 | 5.910 | 6.060 | 47,174 | -0.15(-2.42%) |
Apr 22, 2016 | 6.050 | 6.250 | 6.050 | 6.210 | 81,036 | +0.16(+2.64%) |
Apr 21, 2016 | 6.020 | 6.630 | 5.940 | 6.050 | 79,731 | +0.01(+0.17%) |
Apr 20, 2016 | 5.940 | 6.090 | 5.485 | 6.040 | 59,544 | +0.09(+1.51%) |
Apr 19, 2016 | 5.960 | 6.120 | 5.880 | 5.950 | 64,282 | -0.01(-0.17%) |
Apr 18, 2016 | 5.720 | 5.970 | 5.700 | 5.960 | 115,245 | +0.22(+3.83%) |
Apr 15, 2016 | 5.770 | 5.820 | 5.520 | 5.740 | 57,954 | -0.06(-1.03%) |
Apr 14, 2016 | 5.760 | 5.830 | 5.740 | 5.800 | 70,839 | +0.01(+0.17%) |
Apr 13, 2016 | 5.470 | 5.800 | 5.470 | 5.790 | 114,342 | +0.36(+6.63%) |
Apr 12, 2016 | 5.410 | 5.500 | 5.340 | 5.430 | 103,387 | +0.02(+0.37%) |
Apr 11, 2016 | 5.250 | 5.450 | 5.160 | 5.410 | 64,481 | +0.19(+3.64%) |
Apr 08, 2016 | 5.200 | 5.320 | 5.100 | 5.220 | 61,437 | +0.05(+0.97%) |
Apr 07, 2016 | 5.390 | 5.427 | 5.075 | 5.170 | 66,417 | -0.26(-4.79%) |
Apr 06, 2016 | 5.340 | 5.440 | 5.230 | 5.430 | 70,822 | +0.07(+1.31%) |
Apr 05, 2016 | 5.140 | 5.390 | 5.030 | 5.360 | 122,687 | +0.18(+3.47%) |
Apr 04, 2016 | 5.270 | 5.323 | 5.060 | 5.180 | 99,858 | -0.06(-1.15%) |
Apr 01, 2016 | 5.660 | 5.660 | 5.210 | 5.240 | 91,803 | -0.48(-8.39%) |
Mar 31, 2016 | 5.790 | 5.790 | 5.558 | 5.720 | 138,075 | -0.07(-1.21%) |
Mar 30, 2016 | 5.770 | 5.930 | 5.650 | 5.790 | 86,871 | +0.03(+0.52%) |
Mar 29, 2016 | 5.330 | 5.800 | 5.065 | 5.760 | 87,341 | +0.40(+7.46%) |
Mar 28, 2016 | 5.390 | 5.490 | 5.230 | 5.360 | 55,242 | -0.03(-0.56%) |
Mar 24, 2016 | 5.100 | 5.390 | 5.390 | 5.390 | 86,900 | +0.25(+4.86%) |
Mar 23, 2016 | 5.640 | 5.640 | 5.130 | 5.140 | 78,799 | -0.53(-9.35%) |
Mar 22, 2016 | 5.500 | 5.690 | 5.250 | 5.670 | 84,591 | +0.11(+1.98%) |
Mar 21, 2016 | 5.640 | 5.650 | 5.390 | 5.560 | 59,398 | -0.11(-1.94%) |
Mar 18, 2016 | 5.390 | 5.690 | 5.190 | 5.670 | 215,245 | +0.32(+5.98%) |
Mar 17, 2016 | 5.040 | 5.390 | 4.890 | 5.350 | 52,048 | +0.31(+6.15%) |
Mar 16, 2016 | 5.200 | 5.370 | 4.980 | 5.040 | 49,124 | -0.25(-4.73%) |
Mar 15, 2016 | 5.250 | 5.350 | 5.130 | 5.290 | 69,363 | -0.01(-0.19%) |
Mar 14, 2016 | 5.180 | 5.380 | 5.075 | 5.300 | 128,056 | +0.12(+2.32%) |
Mar 11, 2016 | 5.200 | 5.230 | 5.050 | 5.180 | 82,603 | -0.02(-0.38%) |
Mar 10, 2016 | 5.190 | 5.200 | 5.044 | 5.200 | 46,676 | +0.02(+0.39%) |
Mar 09, 2016 | 5.290 | 5.310 | 5.110 | 5.180 | 59,994 | -0.08(-1.52%) |
Mar 08, 2016 | 5.370 | 5.370 | 5.230 | 5.260 | 90,196 | -0.14(-2.59%) |
Mar 07, 2016 | 5.230 | 5.430 | 5.200 | 5.400 | 146,949 | +0.15(+2.86%) |
Mar 04, 2016 | 5.250 | 5.450 | 5.130 | 5.250 | 170,573 | +0.05(+0.96%) |
Mar 03, 2016 | 5.020 | 5.290 | 4.970 | 5.200 | 196,749 | +0.19(+3.79%) |
Mar 02, 2016 | 4.880 | 5.090 | 4.870 | 5.010 | 94,945 | +0.13(+2.66%) |