Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.200 | 5.430 | 5.160 | 5.380 | 258,146 | +0.20(+3.86%) |
May 27, 2016 | 5.160 | 5.180 | 5.180 | 5.180 | 303,200 | +0.01(+0.19%) |
May 26, 2016 | 5.220 | 5.295 | 5.100 | 5.170 | 258,876 | +0.00(+0.00%) |
May 25, 2016 | 5.210 | 5.230 | 5.080 | 5.170 | 347,120 | +0.00(+0.00%) |
May 24, 2016 | 5.330 | 5.370 | 5.090 | 5.170 | 460,191 | -0.13(-2.45%) |
May 23, 2016 | 5.370 | 5.470 | 5.220 | 5.300 | 276,098 | -0.04(-0.75%) |
May 20, 2016 | 5.130 | 5.400 | 5.085 | 5.340 | 341,925 | +0.23(+4.50%) |
May 19, 2016 | 5.300 | 5.470 | 5.100 | 5.110 | 312,397 | -0.22(-4.13%) |
May 18, 2016 | 5.510 | 5.617 | 5.330 | 5.330 | 217,050 | -0.20(-3.62%) |
May 17, 2016 | 5.460 | 5.720 | 5.370 | 5.530 | 184,204 | +0.07(+1.28%) |
May 16, 2016 | 5.510 | 5.700 | 5.450 | 5.460 | 197,810 | -0.04(-0.73%) |
May 13, 2016 | 5.770 | 5.810 | 5.490 | 5.500 | 178,097 | -0.27(-4.68%) |
May 12, 2016 | 6.000 | 6.000 | 5.620 | 5.770 | 218,097 | -0.19(-3.19%) |
May 11, 2016 | 6.330 | 6.357 | 5.750 | 5.960 | 416,515 | -0.43(-6.73%) |
May 10, 2016 | 6.490 | 6.530 | 6.350 | 6.390 | 207,426 | -0.08(-1.24%) |
May 09, 2016 | 6.420 | 6.510 | 6.290 | 6.470 | 216,949 | +0.03(+0.47%) |
May 06, 2016 | 6.430 | 6.560 | 6.240 | 6.440 | 225,143 | +0.05(+0.78%) |
May 05, 2016 | 6.490 | 6.610 | 6.320 | 6.390 | 205,135 | +0.01(+0.16%) |
May 04, 2016 | 6.500 | 6.849 | 6.360 | 6.380 | 304,047 | -0.17(-2.60%) |
May 03, 2016 | 6.670 | 6.730 | 6.500 | 6.550 | 309,703 | -0.26(-3.82%) |
May 02, 2016 | 7.080 | 7.120 | 6.730 | 6.810 | 426,717 | -0.29(-4.08%) |
Apr 29, 2016 | 7.500 | 7.611 | 7.000 | 7.100 | 404,701 | -0.44(-5.84%) |
Apr 28, 2016 | 6.930 | 7.980 | 6.840 | 7.540 | 815,427 | +0.63(+9.12%) |
Apr 27, 2016 | 6.920 | 7.340 | 6.780 | 6.910 | 934,732 | +0.01(+0.14%) |
Apr 26, 2016 | 7.000 | 7.190 | 6.670 | 6.900 | 2,188,144 | +1.07(+18.35%) |
Apr 25, 2016 | 6.320 | 6.320 | 5.785 | 5.830 | 703,698 | -0.51(-8.04%) |
Apr 22, 2016 | 5.910 | 6.340 | 5.910 | 6.340 | 261,522 | +0.40(+6.73%) |
Apr 21, 2016 | 6.100 | 6.170 | 5.890 | 5.940 | 185,166 | -0.11(-1.82%) |
Apr 20, 2016 | 5.820 | 6.080 | 5.820 | 6.050 | 229,770 | +0.22(+3.77%) |
Apr 19, 2016 | 6.030 | 6.090 | 5.770 | 5.830 | 178,260 | -0.17(-2.83%) |
Apr 18, 2016 | 5.930 | 6.050 | 5.880 | 6.000 | 204,462 | +0.04(+0.67%) |
Apr 15, 2016 | 5.850 | 6.020 | 5.810 | 5.960 | 116,667 | +0.08(+1.36%) |
Apr 14, 2016 | 6.190 | 6.250 | 5.870 | 5.880 | 213,477 | -0.31(-5.01%) |
Apr 13, 2016 | 5.970 | 6.470 | 5.970 | 6.190 | 357,192 | +0.28(+4.74%) |
Apr 12, 2016 | 5.720 | 6.080 | 5.710 | 5.910 | 194,330 | +0.21(+3.68%) |
Apr 11, 2016 | 5.650 | 5.910 | 5.650 | 5.700 | 141,790 | +0.10(+1.79%) |
Apr 08, 2016 | 5.740 | 5.800 | 5.460 | 5.600 | 170,343 | -0.09(-1.58%) |
Apr 07, 2016 | 5.890 | 5.970 | 5.650 | 5.690 | 186,137 | -0.23(-3.89%) |
Apr 06, 2016 | 5.870 | 6.080 | 5.760 | 5.920 | 195,019 | +0.07(+1.20%) |
Apr 05, 2016 | 6.080 | 6.130 | 5.740 | 5.850 | 329,809 | -0.35(-5.65%) |
Apr 04, 2016 | 6.240 | 6.390 | 6.140 | 6.200 | 249,403 | -0.02(-0.32%) |
Apr 01, 2016 | 5.810 | 6.250 | 5.770 | 6.220 | 222,735 | +0.35(+5.96%) |
Mar 31, 2016 | 6.040 | 6.050 | 5.770 | 5.870 | 266,911 | -0.20(-3.29%) |
Mar 30, 2016 | 5.990 | 6.220 | 5.940 | 6.070 | 291,604 | +0.13(+2.19%) |
Mar 29, 2016 | 5.970 | 6.000 | 5.770 | 5.940 | 282,261 | -0.11(-1.82%) |
Mar 28, 2016 | 5.970 | 6.130 | 5.690 | 6.050 | 185,610 | +0.13(+2.20%) |
Mar 24, 2016 | 5.660 | 5.920 | 5.920 | 5.920 | 198,600 | +0.18(+3.14%) |
Mar 23, 2016 | 6.010 | 6.030 | 5.390 | 5.740 | 319,024 | -0.29(-4.81%) |
Mar 22, 2016 | 6.270 | 6.335 | 6.000 | 6.030 | 170,060 | -0.28(-4.44%) |
Mar 21, 2016 | 6.270 | 6.426 | 6.030 | 6.310 | 297,324 | +0.03(+0.48%) |
Mar 18, 2016 | 6.080 | 6.320 | 5.970 | 6.280 | 348,199 | +0.30(+5.02%) |
Mar 17, 2016 | 5.690 | 6.130 | 5.620 | 5.980 | 321,544 | +0.39(+6.98%) |
Mar 16, 2016 | 5.600 | 5.735 | 5.520 | 5.590 | 183,529 | +0.00(+0.00%) |
Mar 15, 2016 | 6.000 | 6.030 | 5.566 | 5.590 | 163,848 | -0.42(-6.99%) |
Mar 14, 2016 | 6.070 | 6.140 | 5.830 | 6.010 | 143,676 | -0.06(-0.99%) |
Mar 11, 2016 | 5.780 | 6.140 | 5.750 | 6.070 | 187,851 | +0.36(+6.30%) |
Mar 10, 2016 | 5.880 | 5.900 | 5.620 | 5.710 | 197,031 | -0.15(-2.56%) |
Mar 09, 2016 | 5.890 | 6.050 | 5.810 | 5.860 | 151,120 | -0.01(-0.17%) |
Mar 08, 2016 | 6.470 | 6.590 | 5.850 | 5.870 | 382,167 | -0.68(-10.38%) |
Mar 07, 2016 | 6.060 | 6.580 | 6.040 | 6.550 | 346,911 | +0.43(+7.03%) |
Mar 04, 2016 | 5.920 | 6.360 | 5.820 | 6.120 | 522,589 | +0.23(+3.90%) |
Mar 03, 2016 | 5.420 | 6.040 | 5.420 | 5.890 | 1,248,203 | +0.44(+8.07%) |
Mar 02, 2016 | 5.330 | 5.490 | 5.330 | 5.450 | 344,961 | +0.04(+0.74%) |