Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.690 | 4.701 | 4.543 | 4.581 | 496,523 | -0.11(-2.33%) |
May 27, 2016 | 4.647 | 4.690 | 4.690 | 4.690 | 451,090 | +0.08(+1.84%) |
May 26, 2016 | 4.633 | 4.649 | 4.544 | 4.606 | 447,419 | -0.03(-0.58%) |
May 25, 2016 | 4.584 | 4.660 | 4.536 | 4.633 | 301,750 | +0.04(+0.94%) |
May 24, 2016 | 4.520 | 4.617 | 4.485 | 4.590 | 365,985 | +0.08(+1.67%) |
May 23, 2016 | 4.627 | 4.692 | 4.509 | 4.514 | 345,464 | -0.12(-2.67%) |
May 20, 2016 | 4.573 | 4.681 | 4.503 | 4.638 | 497,236 | +0.10(+2.26%) |
May 19, 2016 | 4.563 | 4.730 | 4.530 | 4.536 | 342,858 | -0.05(-1.17%) |
May 18, 2016 | 4.573 | 4.676 | 4.493 | 4.590 | 542,152 | -0.01(-0.12%) |
May 17, 2016 | 4.611 | 4.643 | 4.536 | 4.595 | 499,765 | -0.03(-0.70%) |
May 16, 2016 | 4.735 | 4.735 | 4.606 | 4.627 | 355,229 | -0.06(-1.26%) |
May 13, 2016 | 4.773 | 4.800 | 4.654 | 4.687 | 353,813 | -0.11(-2.36%) |
May 12, 2016 | 4.837 | 4.864 | 4.731 | 4.800 | 516,996 | -0.02(-0.34%) |
May 11, 2016 | 4.977 | 5.007 | 4.805 | 4.816 | 467,527 | -0.16(-3.14%) |
May 10, 2016 | 5.263 | 5.301 | 4.907 | 4.972 | 595,326 | -0.30(-5.72%) |
May 09, 2016 | 4.762 | 5.425 | 4.692 | 5.274 | 1,153,029 | +0.53(+11.25%) |
May 06, 2016 | 4.773 | 4.924 | 4.670 | 4.740 | 708,867 | -0.12(-2.55%) |
May 05, 2016 | 5.096 | 5.247 | 4.864 | 4.864 | 754,204 | -0.25(-4.95%) |
May 04, 2016 | 5.489 | 5.866 | 5.085 | 5.117 | 2,152,578 | -1.41(-21.65%) |
May 03, 2016 | 6.680 | 6.771 | 6.426 | 6.532 | 377,526 | -0.16(-2.38%) |
May 02, 2016 | 6.556 | 6.841 | 6.523 | 6.690 | 503,151 | +0.18(+2.73%) |
Apr 29, 2016 | 6.550 | 6.604 | 6.448 | 6.513 | 357,497 | -0.09(-1.31%) |
Apr 28, 2016 | 6.685 | 6.717 | 6.561 | 6.599 | 411,869 | -0.09(-1.37%) |
Apr 27, 2016 | 6.550 | 6.696 | 6.475 | 6.690 | 374,643 | +0.14(+2.14%) |
Apr 26, 2016 | 6.400 | 6.610 | 6.295 | 6.550 | 346,690 | +0.10(+1.50%) |
Apr 25, 2016 | 6.346 | 6.464 | 6.281 | 6.453 | 342,299 | +0.12(+1.96%) |
Apr 22, 2016 | 6.270 | 6.394 | 6.270 | 6.330 | 218,390 | +0.05(+0.77%) |
Apr 21, 2016 | 6.292 | 6.432 | 6.259 | 6.281 | 254,596 | -0.02(-0.26%) |
Apr 20, 2016 | 6.093 | 6.367 | 6.060 | 6.297 | 259,978 | +0.24(+3.91%) |
Apr 19, 2016 | 6.249 | 6.249 | 6.049 | 6.060 | 514,464 | -0.17(-2.77%) |
Apr 18, 2016 | 6.157 | 6.284 | 6.157 | 6.233 | 200,102 | +0.08(+1.31%) |
Apr 15, 2016 | 6.076 | 6.157 | 6.071 | 6.152 | 201,079 | +0.04(+0.71%) |
Apr 14, 2016 | 6.071 | 6.179 | 6.044 | 6.109 | 202,298 | +0.05(+0.89%) |
Apr 13, 2016 | 5.958 | 6.173 | 5.958 | 6.055 | 254,173 | +0.14(+2.37%) |
Apr 12, 2016 | 5.845 | 6.055 | 5.845 | 5.915 | 298,936 | +0.08(+1.38%) |
Apr 11, 2016 | 5.823 | 5.947 | 5.764 | 5.834 | 289,923 | +0.02(+0.28%) |
Apr 08, 2016 | 5.936 | 6.066 | 5.726 | 5.818 | 311,960 | -0.05(-0.92%) |
Apr 07, 2016 | 6.093 | 6.109 | 5.818 | 5.872 | 1,198,265 | -0.22(-3.63%) |
Apr 06, 2016 | 5.785 | 6.128 | 5.748 | 6.093 | 504,339 | +0.29(+5.01%) |
Apr 05, 2016 | 5.899 | 6.044 | 5.748 | 5.802 | 476,991 | -0.14(-2.36%) |
Apr 04, 2016 | 6.033 | 6.033 | 5.802 | 5.942 | 298,917 | -0.12(-2.04%) |
Apr 01, 2016 | 5.963 | 6.117 | 5.936 | 6.066 | 362,669 | +0.08(+1.35%) |
Mar 31, 2016 | 6.076 | 6.076 | 5.882 | 5.985 | 348,457 | -0.11(-1.86%) |
Mar 30, 2016 | 6.119 | 6.195 | 5.985 | 6.098 | 281,260 | +0.01(+0.09%) |
Mar 29, 2016 | 5.904 | 6.130 | 5.829 | 6.093 | 438,664 | +0.18(+3.01%) |
Mar 28, 2016 | 5.899 | 5.974 | 5.834 | 5.915 | 224,503 | +0.05(+0.92%) |
Mar 24, 2016 | 5.926 | 5.861 | 5.861 | 5.861 | 303,703 | -0.11(-1.81%) |
Mar 23, 2016 | 6.049 | 6.049 | 5.926 | 5.969 | 390,582 | -0.10(-1.69%) |
Mar 22, 2016 | 6.184 | 6.308 | 6.055 | 6.071 | 330,355 | -0.12(-1.91%) |
Mar 21, 2016 | 6.303 | 6.356 | 6.109 | 6.189 | 242,710 | -0.17(-2.71%) |
Mar 18, 2016 | 6.195 | 6.443 | 6.136 | 6.362 | 603,683 | +0.17(+2.70%) |
Mar 17, 2016 | 6.093 | 6.313 | 6.087 | 6.195 | 324,511 | +0.10(+1.59%) |
Mar 16, 2016 | 6.119 | 6.243 | 6.028 | 6.098 | 240,469 | -0.08(-1.22%) |
Mar 15, 2016 | 6.093 | 6.308 | 6.093 | 6.173 | 240,364 | +0.03(+0.44%) |
Mar 14, 2016 | 6.330 | 6.330 | 6.109 | 6.146 | 439,323 | -0.18(-2.89%) |
Mar 11, 2016 | 6.410 | 6.491 | 6.227 | 6.330 | 374,411 | -0.07(-1.09%) |
Mar 10, 2016 | 6.475 | 6.540 | 6.346 | 6.400 | 286,879 | -0.01(-0.08%) |
Mar 09, 2016 | 6.464 | 6.717 | 6.383 | 6.405 | 302,677 | -0.03(-0.50%) |
Mar 08, 2016 | 6.389 | 6.464 | 6.270 | 6.437 | 468,748 | -0.03(-0.50%) |
Mar 07, 2016 | 6.545 | 6.593 | 6.432 | 6.470 | 564,014 | -0.09(-1.31%) |
Mar 04, 2016 | 6.475 | 6.782 | 6.448 | 6.556 | 704,761 | +0.13(+2.05%) |
Mar 03, 2016 | 6.344 | 6.450 | 6.211 | 6.424 | 893,049 | +0.08(+1.22%) |
Mar 02, 2016 | 5.997 | 6.450 | 5.773 | 6.346 | 3,303,549 | -0.74(-10.42%) |