Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.506 | 5.686 | 5.484 | 5.671 | 66,151 | +0.16(+2.86%) |
May 27, 2016 | 5.671 | 5.514 | 5.514 | 5.514 | 44,391 | -0.17(-2.91%) |
May 26, 2016 | 5.536 | 5.724 | 5.498 | 5.679 | 75,811 | +0.12(+2.16%) |
May 25, 2016 | 5.461 | 5.611 | 5.401 | 5.559 | 88,089 | +0.09(+1.65%) |
May 24, 2016 | 5.656 | 5.791 | 5.468 | 5.468 | 93,458 | -0.17(-3.06%) |
May 23, 2016 | 5.701 | 5.769 | 5.641 | 5.641 | 46,107 | -0.09(-1.57%) |
May 20, 2016 | 5.438 | 5.731 | 5.423 | 5.731 | 56,698 | +0.31(+5.67%) |
May 19, 2016 | 5.472 | 5.476 | 5.296 | 5.423 | 72,113 | -0.04(-0.69%) |
May 18, 2016 | 5.491 | 5.596 | 5.348 | 5.461 | 61,164 | +0.02(+0.28%) |
May 17, 2016 | 5.844 | 5.844 | 5.311 | 5.446 | 73,515 | -0.40(-6.80%) |
May 16, 2016 | 5.859 | 5.941 | 5.799 | 5.844 | 34,925 | +0.02(+0.39%) |
May 13, 2016 | 5.776 | 5.836 | 5.709 | 5.821 | 48,471 | +0.05(+0.91%) |
May 12, 2016 | 5.731 | 5.821 | 5.574 | 5.769 | 40,624 | +0.01(+0.13%) |
May 11, 2016 | 5.865 | 5.920 | 5.754 | 5.761 | 39,652 | -0.08(-1.40%) |
May 10, 2016 | 5.813 | 5.940 | 5.746 | 5.843 | 61,497 | -0.04(-0.63%) |
May 09, 2016 | 5.977 | 5.977 | 5.821 | 5.880 | 103,607 | -0.10(-1.74%) |
May 06, 2016 | 5.545 | 6.081 | 5.545 | 5.984 | 84,005 | +0.38(+6.77%) |
May 05, 2016 | 5.605 | 5.724 | 5.463 | 5.605 | 158,583 | +0.22(+4.15%) |
May 04, 2016 | 5.002 | 5.776 | 4.927 | 5.381 | 328,407 | +0.60(+12.44%) |
May 03, 2016 | 5.285 | 5.359 | 4.756 | 4.786 | 101,503 | -0.59(-10.94%) |
May 02, 2016 | 5.523 | 5.538 | 5.255 | 5.374 | 92,993 | -0.11(-2.04%) |
Apr 29, 2016 | 5.731 | 5.731 | 5.389 | 5.486 | 62,455 | -0.26(-4.53%) |
Apr 28, 2016 | 5.888 | 5.921 | 5.724 | 5.746 | 41,502 | -0.16(-2.65%) |
Apr 27, 2016 | 6.022 | 6.059 | 5.821 | 5.902 | 71,323 | -0.10(-1.61%) |
Apr 26, 2016 | 5.910 | 6.081 | 5.850 | 5.999 | 39,396 | +0.09(+1.51%) |
Apr 25, 2016 | 6.103 | 6.122 | 5.850 | 5.910 | 36,880 | -0.19(-3.05%) |
Apr 22, 2016 | 6.059 | 6.133 | 5.969 | 6.096 | 89,598 | +0.06(+0.99%) |
Apr 21, 2016 | 6.014 | 6.178 | 5.858 | 6.036 | 106,691 | +0.04(+0.75%) |
Apr 20, 2016 | 6.096 | 6.223 | 5.992 | 5.992 | 181,252 | -0.18(-2.90%) |
Apr 19, 2016 | 6.156 | 6.245 | 6.016 | 6.170 | 171,556 | -0.03(-0.48%) |
Apr 18, 2016 | 4.950 | 6.312 | 4.950 | 6.200 | 617,359 | +1.28(+26.02%) |
Apr 15, 2016 | 5.106 | 5.188 | 4.868 | 4.920 | 357,546 | -0.17(-3.36%) |
Apr 14, 2016 | 5.285 | 5.285 | 5.032 | 5.091 | 120,455 | -0.19(-3.53%) |
Apr 13, 2016 | 5.255 | 5.426 | 5.102 | 5.277 | 89,007 | +0.03(+0.57%) |
Apr 12, 2016 | 5.545 | 5.545 | 4.704 | 5.247 | 471,201 | -0.32(-5.75%) |
Apr 11, 2016 | 5.441 | 5.702 | 5.426 | 5.568 | 50,617 | +0.10(+1.77%) |
Apr 08, 2016 | 5.501 | 5.620 | 5.419 | 5.471 | 59,869 | +0.03(+0.55%) |
Apr 07, 2016 | 5.307 | 5.501 | 5.307 | 5.441 | 42,147 | +0.08(+1.53%) |
Apr 06, 2016 | 5.307 | 5.515 | 5.233 | 5.359 | 88,328 | +0.16(+3.00%) |
Apr 05, 2016 | 5.426 | 5.441 | 5.076 | 5.203 | 150,369 | -0.22(-4.12%) |
Apr 04, 2016 | 5.486 | 5.575 | 5.396 | 5.426 | 80,973 | -0.15(-2.67%) |
Apr 01, 2016 | 5.590 | 5.694 | 5.485 | 5.575 | 90,366 | -0.09(-1.58%) |
Mar 31, 2016 | 5.828 | 5.895 | 5.642 | 5.664 | 58,832 | -0.19(-3.18%) |
Mar 30, 2016 | 5.940 | 6.029 | 5.791 | 5.850 | 64,809 | -0.07(-1.13%) |
Mar 29, 2016 | 5.731 | 5.992 | 5.672 | 5.917 | 106,058 | +0.16(+2.85%) |
Mar 28, 2016 | 5.835 | 5.910 | 5.687 | 5.754 | 50,006 | -0.07(-1.15%) |
Mar 24, 2016 | 5.597 | 5.821 | 5.821 | 5.821 | 49,709 | +0.16(+2.76%) |
Mar 23, 2016 | 6.022 | 6.103 | 5.664 | 5.664 | 67,900 | -0.33(-5.58%) |
Mar 22, 2016 | 5.850 | 6.081 | 5.769 | 5.999 | 93,283 | +0.14(+2.41%) |
Mar 21, 2016 | 5.969 | 6.077 | 5.858 | 5.858 | 69,249 | -0.12(-1.99%) |
Mar 18, 2016 | 5.902 | 5.999 | 5.835 | 5.977 | 81,850 | +0.12(+2.03%) |
Mar 17, 2016 | 5.791 | 5.917 | 5.791 | 5.858 | 87,584 | +0.03(+0.51%) |
Mar 16, 2016 | 5.798 | 5.902 | 5.769 | 5.828 | 101,091 | -0.01(-0.13%) |
Mar 15, 2016 | 5.806 | 5.880 | 5.783 | 5.835 | 72,037 | -0.01(-0.25%) |
Mar 14, 2016 | 6.066 | 6.066 | 5.806 | 5.850 | 207,584 | -0.21(-3.44%) |
Mar 11, 2016 | 5.917 | 6.059 | 5.910 | 6.059 | 100,605 | +0.15(+2.52%) |
Mar 10, 2016 | 6.185 | 6.252 | 5.873 | 5.910 | 126,856 | -0.25(-4.11%) |
Mar 09, 2016 | 6.416 | 6.431 | 5.880 | 6.163 | 303,941 | -0.45(-6.76%) |
Mar 08, 2016 | 7.540 | 7.573 | 6.438 | 6.610 | 189,369 | -1.07(-13.95%) |
Mar 07, 2016 | 7.488 | 7.867 | 7.488 | 7.681 | 90,628 | +0.17(+2.28%) |
Mar 04, 2016 | 7.466 | 7.466 | 7.279 | 7.510 | 96,783 | +0.02(+0.30%) |
Mar 03, 2016 | 7.071 | 7.510 | 7.056 | 7.488 | 96,687 | +0.42(+5.89%) |
Mar 02, 2016 | 6.885 | 7.071 | 6.870 | 7.071 | 53,413 | +0.17(+2.48%) |