Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.240 | 6.280 | 6.180 | 6.180 | 30,329 | +0.00(+0.00%) |
May 30, 2016 | 6.210 | 6.220 | 6.080 | 6.180 | 28,033 | -0.05(-0.80%) |
May 27, 2016 | 6.280 | 6.280 | 6.120 | 6.230 | 37,723 | +0.10(+1.63%) |
May 26, 2016 | 6.250 | 6.260 | 6.100 | 6.130 | 63,951 | -0.10(-1.61%) |
May 25, 2016 | 6.250 | 6.340 | 6.140 | 6.230 | 91,914 | -0.12(-1.89%) |
May 24, 2016 | 6.350 | 6.450 | 6.320 | 6.350 | 218,938 | +0.07(+1.11%) |
May 20, 2016 | 6.280 | 6.280 | 6.280 | 0 | +0.37(+6.26%) | |
May 19, 2016 | 5.850 | 5.950 | 5.790 | 5.910 | 92,118 | +0.11(+1.90%) |
May 18, 2016 | 5.760 | 5.900 | 5.760 | 5.800 | 42,654 | -0.06(-1.02%) |
May 17, 2016 | 5.850 | 5.900 | 5.750 | 5.860 | 47,771 | +0.06(+1.03%) |
May 16, 2016 | 5.500 | 5.900 | 5.500 | 5.800 | 119,387 | +0.33(+6.03%) |
May 13, 2016 | 5.400 | 5.540 | 5.380 | 5.470 | 143,778 | +0.09(+1.67%) |
May 12, 2016 | 5.440 | 5.520 | 5.380 | 5.380 | 44,350 | -0.06(-1.10%) |
May 11, 2016 | 5.110 | 5.480 | 5.110 | 5.440 | 134,873 | +0.34(+6.67%) |
May 10, 2016 | 5.010 | 5.160 | 5.010 | 5.100 | 72,590 | +0.08(+1.59%) |
May 09, 2016 | 5.200 | 5.200 | 5.010 | 5.020 | 65,660 | -0.15(-2.90%) |
May 06, 2016 | 5.200 | 5.250 | 5.170 | 5.170 | 109,700 | +0.00(+0.00%) |
May 05, 2016 | 5.200 | 5.250 | 5.150 | 5.170 | 78,630 | +0.02(+0.39%) |
May 04, 2016 | 5.250 | 5.250 | 5.150 | 5.150 | 25,400 | -0.07(-1.34%) |
May 03, 2016 | 5.250 | 5.300 | 5.220 | 5.220 | 17,080 | -0.04(-0.76%) |
May 02, 2016 | 5.330 | 5.340 | 5.250 | 5.260 | 27,000 | -0.08(-1.50%) |
Apr 29, 2016 | 5.500 | 5.520 | 5.340 | 5.340 | 68,611 | -0.05(-0.93%) |
Apr 28, 2016 | 5.520 | 5.670 | 5.340 | 5.390 | 129,529 | -0.10(-1.82%) |
Apr 27, 2016 | 5.500 | 5.550 | 5.450 | 5.490 | 99,811 | +0.01(+0.18%) |
Apr 26, 2016 | 5.410 | 5.500 | 5.410 | 5.480 | 22,480 | +0.07(+1.29%) |
Apr 25, 2016 | 5.420 | 5.480 | 5.410 | 5.410 | 29,835 | -0.01(-0.18%) |
Apr 22, 2016 | 5.500 | 5.520 | 5.400 | 5.420 | 46,945 | -0.08(-1.45%) |
Apr 21, 2016 | 5.420 | 5.520 | 5.420 | 5.500 | 85,520 | +0.08(+1.48%) |
Apr 20, 2016 | 5.400 | 5.470 | 5.340 | 5.420 | 105,223 | -0.01(-0.18%) |
Apr 19, 2016 | 5.390 | 5.470 | 5.330 | 5.430 | 39,166 | +0.03(+0.56%) |
Apr 18, 2016 | 5.350 | 5.440 | 5.330 | 5.400 | 14,750 | +0.05(+0.93%) |
Apr 15, 2016 | 5.250 | 5.360 | 5.220 | 5.350 | 65,800 | +0.04(+0.75%) |
Apr 14, 2016 | 5.450 | 5.520 | 5.040 | 5.310 | 180,775 | -0.18(-3.28%) |
Apr 13, 2016 | 5.560 | 5.570 | 5.400 | 5.490 | 141,578 | -0.11(-1.96%) |
Apr 12, 2016 | 5.550 | 5.600 | 5.440 | 5.600 | 116,160 | +0.10(+1.82%) |
Apr 11, 2016 | 5.420 | 5.570 | 5.400 | 5.500 | 206,354 | +0.12(+2.23%) |
Apr 08, 2016 | 5.200 | 5.490 | 5.200 | 5.380 | 138,888 | +0.20(+3.86%) |
Apr 07, 2016 | 4.950 | 5.270 | 4.860 | 5.180 | 121,807 | +0.24(+4.86%) |
Apr 06, 2016 | 4.940 | 4.950 | 4.900 | 4.940 | 25,970 | +0.02(+0.41%) |
Apr 05, 2016 | 4.930 | 4.950 | 4.900 | 4.920 | 50,605 | +0.02(+0.41%) |
Apr 04, 2016 | 4.900 | 4.950 | 4.850 | 4.900 | 84,554 | +0.00(+0.00%) |
Apr 01, 2016 | 4.820 | 4.950 | 4.810 | 4.900 | 26,735 | +0.04(+0.82%) |
Mar 31, 2016 | 4.890 | 4.950 | 4.820 | 4.860 | 66,403 | -0.08(-1.62%) |
Mar 30, 2016 | 4.900 | 4.950 | 4.840 | 4.940 | 39,375 | +0.03(+0.61%) |
Mar 29, 2016 | 4.880 | 4.950 | 4.880 | 4.910 | 60,005 | -0.02(-0.41%) |
Mar 28, 2016 | 4.950 | 4.950 | 4.860 | 4.930 | 6,550 | +0.04(+0.82%) |
Mar 24, 2016 | 4.890 | 4.890 | 4.890 | 0 | +0.10(+2.09%) | |
Mar 23, 2016 | 4.890 | 4.890 | 4.750 | 4.790 | 81,486 | -0.06(-1.24%) |
Mar 22, 2016 | 4.930 | 4.930 | 4.820 | 4.850 | 25,500 | -0.05(-1.02%) |
Mar 21, 2016 | 4.900 | 4.920 | 4.890 | 4.900 | 50,680 | -0.01(-0.20%) |
Mar 18, 2016 | 4.940 | 4.970 | 4.900 | 4.910 | 49,114 | -0.02(-0.41%) |
Mar 17, 2016 | 4.910 | 4.990 | 4.900 | 4.930 | 75,564 | +0.03(+0.61%) |
Mar 16, 2016 | 5.000 | 5.000 | 4.830 | 4.900 | 84,491 | -0.10(-2.00%) |
Mar 15, 2016 | 5.010 | 5.010 | 4.930 | 5.000 | 21,676 | +0.02(+0.40%) |
Mar 14, 2016 | 5.000 | 5.020 | 4.950 | 4.980 | 56,140 | -0.01(-0.20%) |
Mar 11, 2016 | 4.990 | 5.000 | 4.930 | 4.990 | 29,403 | +0.06(+1.22%) |
Mar 10, 2016 | 4.990 | 5.010 | 4.920 | 4.930 | 46,651 | +0.02(+0.41%) |
Mar 09, 2016 | 4.950 | 4.970 | 4.830 | 4.910 | 76,648 | -0.09(-1.80%) |
Mar 08, 2016 | 5.020 | 5.030 | 4.610 | 5.000 | 77,439 | -0.09(-1.77%) |
Mar 07, 2016 | 5.160 | 5.230 | 5.000 | 5.090 | 57,254 | -0.07(-1.36%) |
Mar 04, 2016 | 5.190 | 5.300 | 5.140 | 5.160 | 107,574 | +0.00(+0.00%) |
Mar 03, 2016 | 4.920 | 5.160 | 4.920 | 5.160 | 90,091 | +0.19(+3.82%) |
Mar 02, 2016 | 4.950 | 5.010 | 4.910 | 4.970 | 61,443 | +0.07(+1.43%) |