Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.360 | 5.407 | 5.082 | 5.147 | 233,380 | -0.21(-3.92%) |
May 27, 2016 | 5.218 | 5.357 | 5.357 | 5.357 | 105,600 | +0.18(+3.58%) |
May 26, 2016 | 5.200 | 5.332 | 5.143 | 5.173 | 122,204 | -0.07(-1.38%) |
May 25, 2016 | 5.173 | 5.365 | 5.173 | 5.245 | 179,920 | +0.14(+2.69%) |
May 24, 2016 | 4.862 | 5.175 | 4.860 | 5.107 | 145,112 | +0.32(+6.63%) |
May 23, 2016 | 4.765 | 4.975 | 4.765 | 4.790 | 147,804 | -0.01(-0.26%) |
May 20, 2016 | 4.845 | 4.870 | 4.775 | 4.803 | 104,316 | -0.01(-0.26%) |
May 19, 2016 | 4.775 | 4.910 | 4.724 | 4.815 | 125,740 | +0.01(+0.21%) |
May 18, 2016 | 4.755 | 4.915 | 4.735 | 4.805 | 117,504 | +0.04(+0.89%) |
May 17, 2016 | 4.595 | 4.997 | 4.595 | 4.763 | 241,932 | +0.07(+1.44%) |
May 16, 2016 | 4.787 | 4.848 | 4.640 | 4.695 | 131,288 | -0.07(-1.47%) |
May 13, 2016 | 4.878 | 4.955 | 4.755 | 4.765 | 121,012 | -0.12(-2.46%) |
May 12, 2016 | 5.088 | 5.115 | 4.715 | 4.885 | 160,924 | -0.15(-2.98%) |
May 11, 2016 | 5.228 | 5.232 | 5.013 | 5.035 | 113,640 | -0.18(-3.45%) |
May 10, 2016 | 5.152 | 5.245 | 5.050 | 5.215 | 110,716 | +0.12(+2.31%) |
May 09, 2016 | 5.168 | 5.215 | 5.005 | 5.098 | 139,476 | +0.01(+0.15%) |
May 06, 2016 | 5.235 | 5.261 | 4.949 | 5.090 | 221,256 | -0.16(-3.09%) |
May 05, 2016 | 5.362 | 5.468 | 5.215 | 5.253 | 95,460 | -0.13(-2.42%) |
May 04, 2016 | 5.688 | 5.734 | 5.380 | 5.383 | 177,096 | -0.33(-5.82%) |
May 03, 2016 | 5.867 | 5.885 | 5.631 | 5.715 | 77,680 | -0.20(-3.34%) |
May 02, 2016 | 6.143 | 6.280 | 5.878 | 5.912 | 129,468 | -0.27(-4.29%) |
Apr 29, 2016 | 6.280 | 6.280 | 5.885 | 6.178 | 350,408 | -0.06(-0.96%) |
Apr 28, 2016 | 6.162 | 6.375 | 6.134 | 6.237 | 196,788 | +0.04(+0.73%) |
Apr 27, 2016 | 6.200 | 6.247 | 6.095 | 6.192 | 91,996 | +0.00(+0.04%) |
Apr 26, 2016 | 5.900 | 6.229 | 5.867 | 6.190 | 145,080 | +0.28(+4.65%) |
Apr 25, 2016 | 6.117 | 6.125 | 5.842 | 5.915 | 174,536 | -0.22(-3.66%) |
Apr 22, 2016 | 6.397 | 6.530 | 6.128 | 6.140 | 295,768 | -0.24(-3.69%) |
Apr 21, 2016 | 6.900 | 6.900 | 6.327 | 6.375 | 132,792 | -0.42(-6.25%) |
Apr 20, 2016 | 6.612 | 6.875 | 6.575 | 6.800 | 133,284 | +0.19(+2.84%) |
Apr 19, 2016 | 6.668 | 6.840 | 6.582 | 6.612 | 111,704 | +0.01(+0.15%) |
Apr 18, 2016 | 6.525 | 6.700 | 6.475 | 6.603 | 150,196 | +0.07(+1.11%) |
Apr 15, 2016 | 6.380 | 6.655 | 6.380 | 6.530 | 173,216 | +0.11(+1.75%) |
Apr 14, 2016 | 6.383 | 6.575 | 6.282 | 6.418 | 120,816 | +0.04(+0.63%) |
Apr 13, 2016 | 6.407 | 6.752 | 6.338 | 6.378 | 170,976 | -0.03(-0.55%) |
Apr 12, 2016 | 6.350 | 6.561 | 6.250 | 6.412 | 131,024 | +0.08(+1.30%) |
Apr 11, 2016 | 6.732 | 6.822 | 6.330 | 6.330 | 215,324 | -0.32(-4.85%) |
Apr 08, 2016 | 6.660 | 6.779 | 6.560 | 6.652 | 139,880 | +0.08(+1.29%) |
Apr 07, 2016 | 6.905 | 6.905 | 6.496 | 6.567 | 163,564 | -0.36(-5.23%) |
Apr 06, 2016 | 7.250 | 7.298 | 6.822 | 6.930 | 135,420 | -0.41(-5.62%) |
Apr 05, 2016 | 7.250 | 7.402 | 7.130 | 7.343 | 238,760 | -0.07(-0.91%) |
Apr 04, 2016 | 7.565 | 7.700 | 7.353 | 7.410 | 165,360 | -0.18(-2.40%) |
Apr 01, 2016 | 7.688 | 7.747 | 7.580 | 7.593 | 45,764 | -0.11(-1.40%) |
Mar 31, 2016 | 7.855 | 7.875 | 7.697 | 7.700 | 48,304 | -0.11(-1.44%) |
Mar 30, 2016 | 7.875 | 7.985 | 7.725 | 7.812 | 123,044 | -0.03(-0.41%) |
Mar 29, 2016 | 7.570 | 7.905 | 7.468 | 7.845 | 122,092 | +0.28(+3.67%) |
Mar 28, 2016 | 7.665 | 7.673 | 7.537 | 7.567 | 95,208 | -0.03(-0.39%) |
Mar 24, 2016 | 7.685 | 7.598 | 7.598 | 7.598 | 30,800 | -0.01(-0.13%) |
Mar 23, 2016 | 7.700 | 7.700 | 7.560 | 7.607 | 95,424 | -0.08(-1.04%) |
Mar 22, 2016 | 7.719 | 7.725 | 7.657 | 7.688 | 36,820 | -0.00(-0.06%) |
Mar 21, 2016 | 7.640 | 7.740 | 7.640 | 7.692 | 64,728 | +0.04(+0.46%) |
Mar 18, 2016 | 7.625 | 7.875 | 7.612 | 7.657 | 339,532 | +0.20(+2.72%) |
Mar 17, 2016 | 7.470 | 7.470 | 7.330 | 7.455 | 36,216 | -0.02(-0.27%) |
Mar 16, 2016 | 7.525 | 7.617 | 7.367 | 7.475 | 115,496 | -0.04(-0.60%) |
Mar 15, 2016 | 7.840 | 7.873 | 7.410 | 7.520 | 53,932 | -0.23(-2.97%) |
Mar 14, 2016 | 7.832 | 7.950 | 7.689 | 7.750 | 49,884 | -0.07(-0.90%) |
Mar 11, 2016 | 7.862 | 7.939 | 7.595 | 7.820 | 37,424 | +0.12(+1.53%) |
Mar 10, 2016 | 7.980 | 7.980 | 7.607 | 7.702 | 92,280 | -0.18(-2.28%) |
Mar 09, 2016 | 7.732 | 8.057 | 7.580 | 7.883 | 79,932 | +0.15(+1.97%) |
Mar 08, 2016 | 7.670 | 7.883 | 7.497 | 7.730 | 118,544 | -0.05(-0.61%) |
Mar 07, 2016 | 7.508 | 7.965 | 7.402 | 7.777 | 92,208 | +0.30(+3.98%) |
Mar 04, 2016 | 7.188 | 7.575 | 7.147 | 7.480 | 154,364 | +0.24(+3.35%) |
Mar 03, 2016 | 7.175 | 7.415 | 7.136 | 7.237 | 106,520 | -0.00(-0.03%) |
Mar 02, 2016 | 7.228 | 7.325 | 7.107 | 7.240 | 58,788 | +0.07(+0.94%) |