Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.460 | 5.835 | 5.460 | 5.820 | 41,081 | +0.62(+11.92%) |
May 27, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.52(+11.11%) | |
May 26, 2016 | 4.360 | 4.700 | 4.360 | 4.680 | 11,285 | +0.32(+7.34%) |
May 25, 2016 | 4.350 | 4.400 | 4.340 | 4.360 | 15,642 | -0.05(-1.13%) |
May 24, 2016 | 4.500 | 4.552 | 4.350 | 4.410 | 21,788 | -0.16(-3.50%) |
May 23, 2016 | 4.700 | 4.800 | 4.570 | 4.570 | 10,966 | -0.22(-4.59%) |
May 20, 2016 | 4.900 | 4.900 | 4.570 | 4.790 | 28,161 | -0.19(-3.82%) |
May 19, 2016 | 5.000 | 5.000 | 4.700 | 4.980 | 17,918 | -0.02(-0.40%) |
May 18, 2016 | 5.070 | 5.100 | 4.950 | 5.000 | 8,347 | -0.06(-1.11%) |
May 17, 2016 | 4.990 | 5.800 | 4.970 | 5.056 | 22,676 | +0.21(+4.43%) |
May 16, 2016 | 5.010 | 5.028 | 4.770 | 4.842 | 9,261 | -0.20(-3.94%) |
May 13, 2016 | 5.055 | 5.100 | 4.900 | 5.040 | 14,296 | -0.06(-1.18%) |
May 12, 2016 | 5.250 | 5.380 | 5.050 | 5.100 | 37,418 | -0.40(-7.27%) |
May 11, 2016 | 5.600 | 5.600 | 5.320 | 5.500 | 7,425 | -0.15(-2.65%) |
May 10, 2016 | 5.500 | 5.650 | 5.500 | 5.650 | 11,841 | -0.10(-1.74%) |
May 09, 2016 | 5.750 | 5.765 | 5.550 | 5.750 | 3,062 | -0.04(-0.69%) |
May 06, 2016 | 5.530 | 5.850 | 5.530 | 5.790 | 9,335 | +0.21(+3.76%) |
May 05, 2016 | 5.850 | 5.850 | 5.250 | 5.580 | 20,476 | -0.06(-1.06%) |
May 04, 2016 | 5.350 | 5.650 | 5.270 | 5.640 | 18,119 | +0.30(+5.62%) |
May 03, 2016 | 5.020 | 5.340 | 4.640 | 5.340 | 84,070 | +0.21(+4.09%) |
May 02, 2016 | 6.000 | 6.000 | 5.060 | 5.130 | 79,158 | -0.89(-14.78%) |
Apr 29, 2016 | 6.060 | 6.200 | 6.020 | 6.020 | 38,797 | -0.03(-0.50%) |
Apr 28, 2016 | 6.050 | 6.175 | 5.950 | 6.050 | 2,786 | -0.07(-1.14%) |
Apr 27, 2016 | 6.080 | 6.180 | 5.910 | 6.120 | 32,453 | -0.08(-1.29%) |
Apr 26, 2016 | 6.000 | 6.200 | 6.000 | 6.200 | 10,076 | -0.05(-0.80%) |
Apr 25, 2016 | 6.200 | 6.250 | 6.150 | 6.250 | 6,527 | +0.07(+1.13%) |
Apr 22, 2016 | 6.170 | 6.275 | 6.140 | 6.180 | 4,672 | +0.01(+0.16%) |
Apr 21, 2016 | 6.100 | 6.180 | 6.100 | 6.170 | 10,517 | +0.07(+1.15%) |
Apr 20, 2016 | 5.900 | 6.200 | 5.900 | 6.100 | 31,127 | +0.15(+2.52%) |
Apr 19, 2016 | 6.100 | 6.200 | 5.650 | 5.950 | 31,426 | -0.45(-7.03%) |
Apr 18, 2016 | 6.330 | 6.400 | 6.270 | 6.400 | 5,629 | +0.05(+0.79%) |
Apr 15, 2016 | 6.150 | 6.390 | 6.050 | 6.350 | 10,912 | +0.25(+4.10%) |
Apr 14, 2016 | 6.400 | 6.400 | 6.010 | 6.100 | 31,857 | -0.20(-3.17%) |
Apr 13, 2016 | 6.150 | 6.450 | 6.150 | 6.300 | 16,225 | +0.15(+2.44%) |
Apr 12, 2016 | 5.950 | 6.500 | 5.620 | 6.150 | 73,512 | -0.10(-1.60%) |
Apr 11, 2016 | 6.520 | 6.520 | 6.250 | 6.250 | 48,519 | -0.65(-9.42%) |
Apr 08, 2016 | 6.860 | 6.950 | 6.600 | 6.900 | 23,806 | +0.04(+0.58%) |
Apr 07, 2016 | 6.500 | 6.950 | 6.320 | 6.860 | 25,807 | -0.19(-2.70%) |
Apr 06, 2016 | 7.320 | 7.320 | 7.050 | 7.050 | 9,334 | -0.30(-4.08%) |
Apr 05, 2016 | 7.700 | 7.700 | 7.300 | 7.350 | 19,734 | -0.36(-4.67%) |
Apr 04, 2016 | 7.919 | 7.919 | 7.710 | 7.710 | 11,793 | -0.33(-4.10%) |
Apr 01, 2016 | 8.050 | 8.050 | 7.900 | 8.040 | 10,134 | -0.16(-1.95%) |
Mar 31, 2016 | 8.000 | 8.250 | 7.950 | 8.200 | 8,924 | +0.30(+3.80%) |
Mar 30, 2016 | 7.850 | 7.900 | 7.760 | 7.900 | 3,531 | +0.02(+0.25%) |
Mar 29, 2016 | 8.000 | 8.000 | 7.850 | 7.880 | 6,398 | -0.26(-3.19%) |
Mar 28, 2016 | 8.160 | 8.160 | 8.140 | 8.140 | 692 | -0.06(-0.73%) |
Mar 24, 2016 | 8.200 | 8.200 | 8.200 | 0 | -0.20(-2.38%) | |
Mar 23, 2016 | 8.105 | 8.500 | 8.105 | 8.400 | 3,963 | +0.32(+3.96%) |
Mar 22, 2016 | 7.980 | 8.080 | 7.980 | 8.080 | 2,432 | +0.13(+1.64%) |
Mar 21, 2016 | 7.830 | 8.000 | 7.750 | 7.950 | 5,665 | +0.20(+2.58%) |
Mar 18, 2016 | 7.980 | 8.030 | 7.700 | 7.750 | 27,705 | -0.35(-4.32%) |
Mar 17, 2016 | 8.150 | 8.160 | 8.050 | 8.100 | 13,716 | -0.15(-1.82%) |
Mar 16, 2016 | 8.340 | 8.340 | 8.050 | 8.250 | 11,866 | -0.08(-0.96%) |
Mar 15, 2016 | 8.350 | 8.350 | 8.080 | 8.330 | 5,951 | -0.02(-0.24%) |
Mar 14, 2016 | 8.550 | 8.750 | 8.350 | 8.350 | 15,489 | -0.40(-4.57%) |
Mar 11, 2016 | 8.750 | 8.760 | 8.550 | 8.750 | 5,818 | -0.05(-0.57%) |
Mar 10, 2016 | 8.850 | 8.850 | 8.800 | 8.800 | 3,080 | -0.05(-0.56%) |
Mar 09, 2016 | 8.810 | 8.950 | 8.810 | 8.850 | 27,513 | +0.10(+1.14%) |
Mar 08, 2016 | 8.690 | 8.800 | 8.450 | 8.750 | 14,367 | -0.01(-0.11%) |
Mar 07, 2016 | 8.830 | 8.830 | 8.760 | 8.760 | 1,644 | -0.06(-0.68%) |
Mar 04, 2016 | 8.800 | 8.900 | 8.700 | 8.820 | 26,136 | +0.12(+1.38%) |
Mar 03, 2016 | 8.700 | 8.790 | 8.700 | 8.700 | 25,429 | -0.02(-0.23%) |
Mar 02, 2016 | 8.725 | 8.725 | 8.500 | 8.720 | 7,079 | +0.02(+0.23%) |