Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.610 | 5.740 | 5.550 | 5.610 | 8,481,434 | +0.05(+0.90%) |
May 27, 2016 | 5.670 | 5.560 | 5.560 | 5.560 | 11,561,200 | +0.09(+1.65%) |
May 26, 2016 | 5.750 | 5.890 | 5.460 | 5.470 | 9,489,720 | -0.22(-3.87%) |
May 25, 2016 | 5.350 | 5.810 | 5.350 | 5.690 | 26,537,332 | +0.42(+7.97%) |
May 24, 2016 | 5.070 | 5.300 | 4.980 | 5.270 | 16,372,010 | +0.23(+4.56%) |
May 23, 2016 | 4.890 | 5.140 | 4.850 | 5.040 | 13,796,422 | +0.10(+2.02%) |
May 20, 2016 | 5.130 | 5.190 | 4.710 | 4.940 | 28,218,804 | -0.18(-3.52%) |
May 19, 2016 | 5.210 | 5.280 | 5.015 | 5.120 | 19,549,242 | -0.23(-4.30%) |
May 18, 2016 | 5.680 | 5.740 | 5.250 | 5.350 | 17,049,110 | -0.31(-5.48%) |
May 17, 2016 | 5.800 | 5.990 | 5.590 | 5.660 | 20,128,548 | -0.16(-2.75%) |
May 16, 2016 | 5.750 | 5.900 | 5.700 | 5.820 | 12,700,082 | +0.18(+3.19%) |
May 13, 2016 | 5.740 | 5.900 | 5.560 | 5.640 | 20,168,648 | -0.18(-3.09%) |
May 12, 2016 | 5.700 | 5.850 | 5.520 | 5.820 | 23,325,500 | +0.21(+3.74%) |
May 11, 2016 | 5.540 | 5.880 | 5.455 | 5.610 | 24,442,052 | +0.18(+3.31%) |
May 10, 2016 | 5.330 | 5.470 | 5.255 | 5.430 | 26,807,756 | +0.16(+3.04%) |
May 09, 2016 | 5.630 | 5.650 | 5.210 | 5.270 | 23,991,996 | -0.40(-7.05%) |
May 06, 2016 | 5.660 | 5.960 | 5.560 | 5.670 | 26,742,692 | +0.00(+0.00%) |
May 05, 2016 | 6.780 | 6.910 | 5.550 | 5.670 | 54,487,260 | -1.81(-24.20%) |
May 04, 2016 | 7.970 | 8.170 | 7.350 | 7.480 | 16,681,100 | -0.51(-6.38%) |
May 03, 2016 | 8.000 | 8.060 | 7.780 | 7.990 | 22,341,736 | -0.21(-2.56%) |
May 02, 2016 | 8.070 | 8.290 | 7.950 | 8.200 | 15,286,687 | +0.07(+0.86%) |
Apr 29, 2016 | 8.100 | 8.340 | 7.880 | 8.130 | 21,137,028 | +0.13(+1.63%) |
Apr 28, 2016 | 8.080 | 8.250 | 7.955 | 8.000 | 21,710,694 | -0.11(-1.36%) |
Apr 27, 2016 | 7.980 | 8.490 | 7.930 | 8.110 | 21,409,282 | +0.10(+1.25%) |
Apr 26, 2016 | 8.000 | 8.120 | 7.780 | 8.010 | 16,534,883 | +0.09(+1.14%) |
Apr 25, 2016 | 8.210 | 8.310 | 7.690 | 7.920 | 19,784,192 | -0.37(-4.46%) |
Apr 22, 2016 | 8.020 | 8.460 | 7.990 | 8.290 | 12,237,927 | +0.27(+3.37%) |
Apr 21, 2016 | 8.040 | 8.140 | 7.890 | 8.020 | 13,818,054 | -0.01(-0.12%) |
Apr 20, 2016 | 7.910 | 8.300 | 7.740 | 8.030 | 17,796,038 | +0.01(+0.12%) |
Apr 19, 2016 | 7.950 | 8.130 | 7.690 | 8.020 | 17,954,564 | +0.16(+2.04%) |
Apr 18, 2016 | 7.340 | 7.910 | 7.300 | 7.860 | 8,959,442 | +0.25(+3.29%) |
Apr 15, 2016 | 7.360 | 7.840 | 7.190 | 7.610 | 20,870,474 | +0.12(+1.60%) |
Apr 14, 2016 | 7.300 | 7.530 | 7.115 | 7.490 | 15,611,221 | +0.20(+2.74%) |
Apr 13, 2016 | 7.540 | 7.570 | 7.175 | 7.290 | 12,147,697 | -0.19(-2.54%) |
Apr 12, 2016 | 7.300 | 7.580 | 7.170 | 7.480 | 11,385,164 | +0.26(+3.60%) |
Apr 11, 2016 | 7.310 | 7.410 | 7.200 | 7.220 | 8,565,816 | -0.01(-0.14%) |
Apr 08, 2016 | 7.150 | 7.390 | 7.050 | 7.230 | 14,706,707 | +0.34(+4.93%) |
Apr 07, 2016 | 7.040 | 7.215 | 6.755 | 6.890 | 10,370,148 | -0.21(-2.96%) |
Apr 06, 2016 | 7.200 | 7.290 | 6.710 | 7.100 | 19,172,976 | -0.06(-0.84%) |
Apr 05, 2016 | 7.070 | 7.245 | 7.000 | 7.160 | 11,218,728 | -0.06(-0.83%) |
Apr 04, 2016 | 7.420 | 7.565 | 7.130 | 7.220 | 8,032,905 | -0.24(-3.22%) |
Apr 01, 2016 | 7.510 | 7.670 | 7.230 | 7.460 | 11,163,502 | -0.32(-4.11%) |
Mar 31, 2016 | 7.620 | 7.860 | 7.550 | 7.780 | 13,224,646 | +0.11(+1.43%) |
Mar 30, 2016 | 7.660 | 7.780 | 7.350 | 7.670 | 12,060,599 | +0.14(+1.86%) |
Mar 29, 2016 | 7.140 | 7.540 | 7.010 | 7.530 | 9,664,079 | +0.19(+2.59%) |
Mar 28, 2016 | 7.400 | 7.470 | 7.090 | 7.340 | 9,902,636 | -0.07(-0.94%) |
Mar 24, 2016 | 7.030 | 7.410 | 7.410 | 7.410 | 9,012,700 | +0.14(+1.93%) |
Mar 23, 2016 | 7.500 | 7.700 | 7.240 | 7.270 | 9,353,297 | -0.40(-5.22%) |
Mar 22, 2016 | 7.500 | 7.850 | 7.480 | 7.670 | 10,080,793 | +0.07(+0.92%) |
Mar 21, 2016 | 7.440 | 7.700 | 7.270 | 7.600 | 12,132,120 | +0.05(+0.66%) |
Mar 18, 2016 | 7.810 | 7.965 | 7.280 | 7.550 | 17,933,532 | -0.13(-1.69%) |
Mar 17, 2016 | 7.460 | 7.860 | 7.360 | 7.680 | 12,079,853 | +0.34(+4.63%) |
Mar 16, 2016 | 7.120 | 7.380 | 6.920 | 7.340 | 13,135,769 | +0.33(+4.71%) |
Mar 15, 2016 | 7.040 | 7.040 | 6.670 | 7.010 | 9,083,838 | -0.13(-1.82%) |
Mar 14, 2016 | 7.080 | 7.260 | 6.910 | 7.140 | 13,011,758 | -0.10(-1.38%) |
Mar 11, 2016 | 7.230 | 7.490 | 7.080 | 7.240 | 28,441,262 | +0.63(+9.53%) |
Mar 10, 2016 | 6.410 | 6.720 | 6.200 | 6.610 | 18,541,228 | +0.11(+1.69%) |
Mar 09, 2016 | 6.130 | 6.630 | 5.810 | 6.500 | 17,075,302 | +0.66(+11.30%) |
Mar 08, 2016 | 6.550 | 6.580 | 5.820 | 5.840 | 23,927,354 | -0.82(-12.31%) |
Mar 07, 2016 | 6.640 | 6.900 | 6.550 | 6.660 | 23,814,184 | +0.08(+1.22%) |
Mar 04, 2016 | 7.430 | 7.590 | 6.430 | 6.580 | 40,145,536 | -0.74(-10.11%) |
Mar 03, 2016 | 6.900 | 7.560 | 6.650 | 7.320 | 45,697,180 | +0.42(+6.09%) |
Mar 02, 2016 | 6.110 | 6.945 | 6.000 | 6.900 | 181,221,328 | +0.71(+11.47%) |