Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.650 | 5.990 | 5.540 | 5.960 | 13,908 | +0.30(+5.30%) |
May 27, 2016 | 5.450 | 5.660 | 5.660 | 5.660 | 26,500 | -0.08(-1.39%) |
May 26, 2016 | 5.670 | 5.800 | 5.500 | 5.740 | 20,762 | -0.03(-0.52%) |
May 25, 2016 | 5.720 | 5.850 | 5.435 | 5.770 | 16,908 | +0.10(+1.76%) |
May 24, 2016 | 5.400 | 5.790 | 5.395 | 5.670 | 22,139 | +0.25(+4.61%) |
May 23, 2016 | 5.330 | 5.755 | 5.310 | 5.420 | 23,647 | +0.15(+2.85%) |
May 20, 2016 | 5.010 | 5.320 | 4.840 | 5.270 | 11,726 | +0.29(+5.82%) |
May 19, 2016 | 5.150 | 5.275 | 4.860 | 4.980 | 16,555 | -0.17(-3.30%) |
May 18, 2016 | 5.110 | 5.358 | 5.110 | 5.150 | 10,386 | -0.01(-0.19%) |
May 17, 2016 | 5.330 | 5.340 | 5.139 | 5.160 | 23,023 | -0.21(-3.91%) |
May 16, 2016 | 5.280 | 5.450 | 5.280 | 5.370 | 21,941 | +0.12(+2.29%) |
May 13, 2016 | 5.250 | 5.460 | 5.250 | 5.250 | 18,585 | -0.10(-1.87%) |
May 12, 2016 | 5.730 | 5.730 | 5.270 | 5.350 | 54,293 | -0.31(-5.48%) |
May 11, 2016 | 5.800 | 5.990 | 5.650 | 5.660 | 26,292 | -0.41(-6.75%) |
May 10, 2016 | 5.990 | 6.210 | 5.695 | 6.070 | 30,815 | +0.12(+2.02%) |
May 09, 2016 | 5.680 | 6.005 | 5.590 | 5.950 | 8,774 | +0.20(+3.48%) |
May 06, 2016 | 5.920 | 5.920 | 5.610 | 5.750 | 19,994 | -0.19(-3.20%) |
May 05, 2016 | 5.700 | 6.055 | 5.520 | 5.940 | 36,231 | +0.22(+3.85%) |
May 04, 2016 | 5.900 | 6.189 | 5.690 | 5.720 | 35,995 | -0.16(-2.72%) |
May 03, 2016 | 6.070 | 6.280 | 5.860 | 5.880 | 55,872 | -0.23(-3.76%) |
May 02, 2016 | 6.320 | 6.350 | 6.000 | 6.110 | 64,686 | -0.19(-3.02%) |
Apr 29, 2016 | 6.320 | 6.580 | 6.218 | 6.300 | 34,871 | -0.09(-1.41%) |
Apr 28, 2016 | 6.330 | 6.580 | 6.325 | 6.390 | 31,785 | -0.05(-0.78%) |
Apr 27, 2016 | 6.460 | 6.599 | 6.200 | 6.440 | 37,085 | +0.05(+0.78%) |
Apr 26, 2016 | 6.370 | 6.704 | 6.300 | 6.390 | 24,483 | -0.02(-0.31%) |
Apr 25, 2016 | 6.350 | 6.600 | 6.184 | 6.410 | 58,823 | +0.08(+1.26%) |
Apr 22, 2016 | 6.160 | 6.490 | 6.160 | 6.330 | 62,719 | +0.17(+2.76%) |
Apr 21, 2016 | 6.200 | 6.559 | 6.025 | 6.160 | 82,033 | -0.17(-2.69%) |
Apr 20, 2016 | 6.220 | 7.059 | 6.060 | 6.330 | 64,906 | +0.26(+4.28%) |
Apr 19, 2016 | 6.000 | 6.250 | 5.975 | 6.070 | 38,900 | -0.01(-0.16%) |
Apr 18, 2016 | 6.170 | 6.260 | 5.890 | 6.080 | 65,284 | -0.04(-0.65%) |
Apr 15, 2016 | 5.680 | 6.260 | 5.680 | 6.120 | 176,837 | +0.46(+8.13%) |
Apr 14, 2016 | 5.080 | 6.150 | 5.000 | 5.660 | 216,546 | +0.58(+11.42%) |
Apr 13, 2016 | 5.100 | 5.100 | 4.930 | 5.080 | 58,441 | -0.02(-0.39%) |
Apr 12, 2016 | 5.130 | 5.200 | 5.070 | 5.100 | 51,271 | -0.10(-1.92%) |
Apr 11, 2016 | 5.000 | 5.228 | 4.950 | 5.200 | 47,628 | +0.26(+5.26%) |
Apr 08, 2016 | 5.020 | 5.200 | 4.890 | 4.940 | 40,668 | -0.09(-1.79%) |
Apr 07, 2016 | 5.150 | 5.240 | 5.000 | 5.030 | 118,243 | -0.11(-2.14%) |
Apr 06, 2016 | 5.000 | 5.340 | 5.000 | 5.140 | 197,882 | +0.13(+2.59%) |
Apr 05, 2016 | 5.080 | 5.240 | 4.990 | 5.010 | 173,464 | -0.06(-1.18%) |
Apr 04, 2016 | 5.240 | 5.300 | 5.070 | 5.070 | 44,517 | -0.13(-2.50%) |
Apr 01, 2016 | 5.280 | 5.480 | 5.070 | 5.200 | 309,103 | +0.04(+0.78%) |
Mar 31, 2016 | 5.250 | 5.500 | 5.150 | 5.160 | 19,485 | -0.09(-1.71%) |
Mar 30, 2016 | 5.250 | 5.340 | 5.060 | 5.250 | 42,738 | +0.01(+0.19%) |
Mar 29, 2016 | 5.220 | 5.490 | 5.000 | 5.240 | 29,818 | +0.04(+0.77%) |
Mar 28, 2016 | 5.540 | 5.540 | 5.170 | 5.200 | 146,600 | -0.28(-5.11%) |
Mar 24, 2016 | 5.440 | 5.480 | 5.480 | 5.480 | 38,400 | +0.06(+1.11%) |
Mar 23, 2016 | 5.740 | 5.740 | 5.410 | 5.420 | 15,611 | -0.27(-4.75%) |
Mar 22, 2016 | 5.550 | 5.800 | 5.510 | 5.690 | 8,998 | +0.06(+1.07%) |
Mar 21, 2016 | 5.720 | 5.910 | 5.580 | 5.630 | 23,234 | -0.23(-3.92%) |
Mar 18, 2016 | 5.980 | 5.990 | 5.820 | 5.860 | 19,240 | -0.07(-1.18%) |
Mar 17, 2016 | 5.800 | 5.960 | 5.720 | 5.930 | 12,616 | +0.17(+2.95%) |
Mar 16, 2016 | 5.890 | 6.185 | 5.710 | 5.760 | 11,464 | -0.10(-1.71%) |
Mar 15, 2016 | 6.190 | 6.190 | 5.860 | 5.860 | 7,327 | -0.17(-2.82%) |
Mar 14, 2016 | 6.240 | 6.420 | 5.810 | 6.030 | 74,497 | -0.10(-1.63%) |
Mar 11, 2016 | 5.990 | 6.130 | 5.845 | 6.130 | 46,965 | +0.19(+3.20%) |
Mar 10, 2016 | 6.067 | 6.170 | 5.900 | 5.940 | 11,214 | -0.06(-1.00%) |
Mar 09, 2016 | 6.070 | 6.190 | 5.840 | 6.000 | 39,336 | +0.08(+1.35%) |
Mar 08, 2016 | 5.840 | 6.190 | 5.710 | 5.920 | 50,406 | +0.08(+1.37%) |
Mar 07, 2016 | 5.750 | 6.220 | 5.500 | 5.840 | 58,922 | +0.11(+1.92%) |
Mar 04, 2016 | 5.931 | 6.040 | 5.600 | 5.730 | 55,157 | -0.07(-1.21%) |
Mar 03, 2016 | 5.490 | 5.999 | 5.490 | 5.800 | 52,836 | +0.29(+5.26%) |
Mar 02, 2016 | 5.510 | 6.000 | 5.260 | 5.510 | 85,060 | -0.29(-5.00%) |