Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.418 | 5.730 | 5.360 | 5.400 | 31,449 | +0.00(+0.00%) |
May 27, 2016 | 5.430 | 5.400 | 5.400 | 5.400 | 25,600 | +0.00(+0.00%) |
May 26, 2016 | 5.430 | 5.430 | 5.360 | 5.400 | 1,883 | +0.00(+0.00%) |
May 25, 2016 | 5.350 | 5.450 | 5.350 | 5.400 | 10,457 | +0.01(+0.19%) |
May 24, 2016 | 5.370 | 5.410 | 5.370 | 5.390 | 5,651 | -0.01(-0.19%) |
May 23, 2016 | 5.319 | 5.400 | 5.300 | 5.400 | 32,833 | +0.15(+2.86%) |
May 20, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 159 | -0.04(-0.76%) |
May 19, 2016 | 5.350 | 5.350 | 5.250 | 5.290 | 18,132 | -0.08(-1.51%) |
May 18, 2016 | 5.313 | 5.470 | 5.290 | 5.371 | 25,040 | +0.07(+1.34%) |
May 17, 2016 | 5.270 | 5.470 | 5.270 | 5.300 | 7,285 | -0.05(-0.93%) |
May 16, 2016 | 5.480 | 5.480 | 5.350 | 5.350 | 1,265 | +0.06(+1.13%) |
May 13, 2016 | 5.360 | 5.500 | 5.250 | 5.290 | 68,942 | -0.20(-3.64%) |
May 12, 2016 | 5.600 | 5.600 | 5.490 | 5.490 | 2,250 | -0.26(-4.52%) |
May 09, 2016 | 6.080 | 5.750 | 5.750 | 5.750 | 50 | +0.06(+1.05%) |
May 06, 2016 | 5.550 | 6.290 | 5.450 | 5.690 | 14,718 | +0.09(+1.61%) |
May 05, 2016 | 5.530 | 5.650 | 5.500 | 5.600 | 7,648 | -0.24(-4.11%) |
May 04, 2016 | 6.000 | 6.000 | 5.500 | 5.840 | 10,857 | +0.27(+4.85%) |
May 03, 2016 | 5.650 | 5.650 | 5.560 | 5.570 | 1,851 | -0.18(-3.13%) |
May 02, 2016 | 5.900 | 5.910 | 5.530 | 5.750 | 9,215 | +0.03(+0.52%) |
Apr 29, 2016 | 5.855 | 6.095 | 5.700 | 5.720 | 9,657 | -0.13(-2.22%) |
Apr 28, 2016 | 5.822 | 5.850 | 5.821 | 5.850 | 3,140 | -0.03(-0.48%) |
Apr 27, 2016 | 5.850 | 5.970 | 5.650 | 5.878 | 25,086 | -0.53(-8.30%) |
Apr 26, 2016 | 6.300 | 6.505 | 6.300 | 6.410 | 1,778 | +0.05(+0.87%) |
Apr 25, 2016 | 6.370 | 6.370 | 6.350 | 6.355 | 1,104 | +0.01(+0.08%) |
Apr 22, 2016 | 6.600 | 6.600 | 6.260 | 6.350 | 8,483 | -0.10(-1.55%) |
Apr 19, 2016 | 6.450 | 6.450 | 6.450 | 6.450 | 39 | +0.00(+0.00%) |
Apr 18, 2016 | 6.550 | 6.830 | 6.400 | 6.450 | 5,155 | -0.12(-1.83%) |
Apr 15, 2016 | 6.570 | 6.570 | 6.570 | 6.570 | 358 | -0.15(-2.22%) |
Apr 14, 2016 | 6.706 | 6.780 | 6.650 | 6.719 | 1,341 | -0.06(-0.89%) |
Apr 13, 2016 | 6.760 | 6.880 | 6.600 | 6.780 | 4,975 | +0.02(+0.30%) |
Apr 12, 2016 | 6.550 | 6.760 | 6.530 | 6.760 | 6,920 | +0.35(+5.45%) |
Apr 11, 2016 | 6.410 | 6.630 | 6.410 | 6.410 | 4,252 | -0.13(-1.97%) |
Apr 08, 2016 | 6.483 | 6.539 | 6.483 | 6.539 | 356 | +0.15(+2.41%) |
Apr 07, 2016 | 6.364 | 6.385 | 6.330 | 6.385 | 3,850 | +0.02(+0.24%) |
Apr 06, 2016 | 6.400 | 6.400 | 6.370 | 6.370 | 1,406 | -0.05(-0.78%) |
Apr 05, 2016 | 6.490 | 6.490 | 6.420 | 6.420 | 6,365 | -0.03(-0.47%) |
Apr 04, 2016 | 6.450 | 6.450 | 6.450 | 6.450 | 101 | +0.00(+0.00%) |
Apr 01, 2016 | 6.490 | 6.780 | 6.450 | 6.450 | 730 | +0.08(+1.26%) |
Mar 31, 2016 | 6.550 | 6.550 | 6.370 | 6.370 | 10,562 | -0.05(-0.78%) |
Mar 30, 2016 | 6.370 | 6.490 | 6.370 | 6.420 | 2,025 | +0.03(+0.47%) |
Mar 29, 2016 | 6.460 | 6.490 | 6.380 | 6.390 | 4,588 | -0.06(-0.93%) |
Mar 28, 2016 | 6.570 | 6.580 | 6.440 | 6.450 | 7,363 | -0.02(-0.31%) |
Mar 24, 2016 | 6.470 | 6.470 | 6.470 | 6.470 | 1,000 | +0.02(+0.31%) |
Mar 23, 2016 | 6.460 | 6.460 | 6.450 | 6.450 | 1,001 | -0.02(-0.27%) |
Mar 22, 2016 | 6.510 | 6.580 | 6.460 | 6.468 | 8,795 | -0.04(-0.65%) |
Mar 21, 2016 | 6.810 | 6.810 | 6.510 | 6.510 | 6,804 | -0.03(-0.46%) |
Mar 18, 2016 | 6.530 | 6.585 | 6.500 | 6.540 | 16,977 | -0.33(-4.80%) |
Mar 17, 2016 | 6.870 | 6.870 | 6.870 | 6.870 | 124 | +0.37(+5.69%) |
Mar 15, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 8 | +0.00(+0.00%) |
Mar 14, 2016 | 6.501 | 6.530 | 6.500 | 6.500 | 1,209 | -0.34(-5.04%) |
Mar 10, 2016 | 6.800 | 6.845 | 6.845 | 6.845 | 31 | +0.04(+0.66%) |
Mar 09, 2016 | 6.800 | 6.800 | 6.800 | 6.800 | 179 | +0.00(+0.00%) |
Mar 08, 2016 | 6.630 | 6.900 | 6.510 | 6.800 | 6,082 | +0.35(+5.43%) |
Mar 07, 2016 | 6.710 | 6.730 | 6.400 | 6.450 | 16,250 | -0.20(-3.01%) |
Mar 04, 2016 | 7.420 | 7.470 | 6.190 | 6.650 | 13,903 | -0.82(-10.98%) |