Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.760 | 5.950 | 5.730 | 5.880 | 467,774 | +0.12(+2.08%) |
May 27, 2016 | 5.730 | 5.760 | 5.760 | 5.760 | 261,500 | +0.04(+0.70%) |
May 26, 2016 | 5.640 | 5.750 | 5.550 | 5.720 | 431,307 | +0.08(+1.42%) |
May 25, 2016 | 5.990 | 5.990 | 5.550 | 5.640 | 384,108 | -0.32(-5.37%) |
May 24, 2016 | 5.850 | 6.020 | 5.650 | 5.960 | 313,889 | +0.18(+3.11%) |
May 23, 2016 | 5.720 | 5.905 | 5.680 | 5.780 | 334,722 | +0.02(+0.35%) |
May 20, 2016 | 5.700 | 5.875 | 5.675 | 5.760 | 283,076 | +0.09(+1.59%) |
May 19, 2016 | 5.630 | 5.690 | 5.480 | 5.670 | 258,799 | +0.02(+0.35%) |
May 18, 2016 | 5.630 | 5.800 | 5.590 | 5.650 | 268,035 | +0.00(+0.00%) |
May 17, 2016 | 5.710 | 5.830 | 5.590 | 5.650 | 606,892 | -0.05(-0.88%) |
May 16, 2016 | 5.580 | 5.834 | 5.560 | 5.700 | 379,895 | +0.12(+2.15%) |
May 13, 2016 | 5.580 | 5.770 | 5.560 | 5.580 | 320,397 | +0.00(+0.00%) |
May 12, 2016 | 5.750 | 5.830 | 5.510 | 5.580 | 340,269 | -0.21(-3.54%) |
May 11, 2016 | 5.930 | 6.020 | 5.780 | 5.785 | 347,970 | -0.13(-2.28%) |
May 10, 2016 | 5.970 | 6.039 | 5.730 | 5.920 | 502,830 | +0.00(+0.00%) |
May 09, 2016 | 5.740 | 6.040 | 5.654 | 5.920 | 650,073 | +0.13(+2.25%) |
May 06, 2016 | 5.730 | 5.990 | 5.730 | 5.790 | 808,230 | -0.11(-1.86%) |
May 05, 2016 | 5.410 | 6.110 | 5.270 | 5.900 | 1,583,222 | +0.73(+14.12%) |
May 04, 2016 | 5.210 | 5.350 | 5.110 | 5.170 | 508,329 | -0.09(-1.71%) |
May 03, 2016 | 5.400 | 5.420 | 5.140 | 5.260 | 296,107 | -0.17(-3.13%) |
May 02, 2016 | 5.340 | 5.450 | 5.200 | 5.430 | 461,644 | +0.09(+1.69%) |
Apr 29, 2016 | 5.510 | 5.530 | 5.200 | 5.340 | 505,737 | -0.21(-3.78%) |
Apr 28, 2016 | 5.540 | 5.715 | 5.460 | 5.550 | 474,276 | -0.05(-0.89%) |
Apr 27, 2016 | 5.310 | 5.690 | 5.310 | 5.600 | 664,286 | +0.26(+4.87%) |
Apr 26, 2016 | 5.180 | 5.420 | 5.030 | 5.340 | 1,049,143 | +0.22(+4.30%) |
Apr 25, 2016 | 5.020 | 5.240 | 4.990 | 5.120 | 674,105 | +0.12(+2.40%) |
Apr 22, 2016 | 5.060 | 5.100 | 4.960 | 5.000 | 445,187 | -0.04(-0.79%) |
Apr 21, 2016 | 5.240 | 5.272 | 5.030 | 5.040 | 456,520 | -0.16(-3.08%) |
Apr 20, 2016 | 4.850 | 5.260 | 4.769 | 5.200 | 1,561,042 | +0.37(+7.66%) |
Apr 19, 2016 | 4.950 | 5.000 | 4.800 | 4.830 | 568,666 | -0.07(-1.43%) |
Apr 18, 2016 | 4.810 | 4.940 | 4.754 | 4.900 | 541,368 | +0.08(+1.66%) |
Apr 15, 2016 | 4.700 | 4.850 | 4.670 | 4.820 | 357,719 | +0.10(+2.12%) |
Apr 14, 2016 | 4.770 | 4.890 | 4.611 | 4.720 | 760,690 | -0.02(-0.42%) |
Apr 13, 2016 | 4.700 | 4.900 | 4.600 | 4.740 | 1,031,875 | +0.11(+2.38%) |
Apr 12, 2016 | 4.510 | 4.760 | 4.440 | 4.630 | 772,555 | +0.15(+3.35%) |
Apr 11, 2016 | 4.430 | 4.610 | 4.420 | 4.480 | 647,561 | +0.07(+1.59%) |
Apr 08, 2016 | 4.500 | 4.590 | 4.380 | 4.410 | 236,757 | -0.03(-0.68%) |
Apr 07, 2016 | 4.580 | 4.680 | 4.390 | 4.440 | 550,390 | -0.18(-3.90%) |
Apr 06, 2016 | 4.350 | 4.750 | 4.349 | 4.620 | 1,145,592 | +0.24(+5.48%) |
Apr 05, 2016 | 4.360 | 4.450 | 4.330 | 4.380 | 361,524 | -0.04(-0.90%) |
Apr 04, 2016 | 4.470 | 4.800 | 4.380 | 4.420 | 837,348 | -0.03(-0.67%) |
Apr 01, 2016 | 4.480 | 4.600 | 4.350 | 4.450 | 363,646 | -0.09(-1.98%) |
Mar 31, 2016 | 4.340 | 4.600 | 4.310 | 4.540 | 606,435 | +0.21(+4.85%) |
Mar 30, 2016 | 4.370 | 4.560 | 4.290 | 4.330 | 386,048 | -0.19(-4.20%) |
Mar 29, 2016 | 4.350 | 4.610 | 4.260 | 4.520 | 296,800 | +0.22(+5.12%) |
Mar 28, 2016 | 4.440 | 4.470 | 4.295 | 4.300 | 180,589 | -0.14(-3.15%) |
Mar 24, 2016 | 4.260 | 4.440 | 4.440 | 4.440 | 189,400 | +0.14(+3.26%) |
Mar 23, 2016 | 4.380 | 4.560 | 4.290 | 4.300 | 676,971 | -0.09(-2.05%) |
Mar 22, 2016 | 4.490 | 4.520 | 4.370 | 4.390 | 271,924 | -0.10(-2.23%) |
Mar 21, 2016 | 4.640 | 4.750 | 4.490 | 4.490 | 303,392 | -0.25(-5.27%) |
Mar 18, 2016 | 4.470 | 4.770 | 4.470 | 4.740 | 863,310 | +0.28(+6.28%) |
Mar 17, 2016 | 4.400 | 4.470 | 4.344 | 4.460 | 376,981 | +0.02(+0.45%) |
Mar 16, 2016 | 4.350 | 4.460 | 4.340 | 4.440 | 270,427 | +0.07(+1.60%) |
Mar 15, 2016 | 4.620 | 4.620 | 4.355 | 4.370 | 480,319 | -0.23(-5.00%) |
Mar 14, 2016 | 4.570 | 4.670 | 4.550 | 4.600 | 523,861 | +0.04(+0.88%) |
Mar 11, 2016 | 4.500 | 4.580 | 4.370 | 4.560 | 403,078 | +0.06(+1.33%) |
Mar 10, 2016 | 4.740 | 4.815 | 4.480 | 4.500 | 1,263,660 | -0.23(-4.86%) |
Mar 09, 2016 | 4.490 | 4.810 | 4.490 | 4.730 | 604,782 | +0.29(+6.53%) |
Mar 08, 2016 | 4.450 | 4.530 | 4.370 | 4.440 | 416,204 | -0.05(-1.11%) |
Mar 07, 2016 | 4.320 | 4.550 | 4.237 | 4.490 | 812,861 | +0.17(+3.94%) |
Mar 04, 2016 | 4.340 | 4.360 | 4.190 | 4.320 | 890,802 | -0.04(-0.92%) |
Mar 03, 2016 | 3.960 | 4.370 | 3.830 | 4.360 | 1,519,873 | +0.37(+9.27%) |
Mar 02, 2016 | 3.240 | 4.080 | 3.190 | 3.990 | 1,630,440 | +0.73(+22.39%) |