Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.530 | 5.600 | 5.510 | 5.520 | 157,379 | -0.17(-2.99%) |
May 27, 2016 | 5.690 | 5.690 | 5.690 | 0 | -0.10(-1.73%) | |
May 26, 2016 | 5.880 | 5.886 | 5.770 | 5.790 | 77,127 | +0.02(+0.35%) |
May 25, 2016 | 5.750 | 5.800 | 5.730 | 5.770 | 193,435 | +0.05(+0.84%) |
May 24, 2016 | 5.630 | 5.740 | 5.600 | 5.722 | 104,817 | +0.01(+0.21%) |
May 23, 2016 | 5.680 | 5.750 | 5.680 | 5.710 | 106,715 | +0.08(+1.42%) |
May 20, 2016 | 5.715 | 5.750 | 5.630 | 5.630 | 41,452 | +0.00(+0.00%) |
May 19, 2016 | 5.590 | 5.650 | 5.530 | 5.630 | 147,222 | -0.16(-2.68%) |
May 18, 2016 | 5.880 | 5.950 | 5.770 | 5.785 | 136,428 | -0.25(-4.06%) |
May 17, 2016 | 6.030 | 6.085 | 5.970 | 6.030 | 20,948 | -0.08(-1.23%) |
May 16, 2016 | 6.040 | 6.120 | 6.020 | 6.105 | 48,259 | +0.15(+2.43%) |
May 13, 2016 | 6.030 | 6.045 | 5.960 | 5.960 | 100,279 | -0.07(-1.16%) |
May 12, 2016 | 5.920 | 6.030 | 6.030 | 87,097 | +0.11(+1.86%) | |
May 11, 2016 | 5.950 | 6.020 | 5.900 | 5.920 | 61,160 | +0.08(+1.37%) |
May 10, 2016 | 5.700 | 5.840 | 5.690 | 5.840 | 65,988 | +0.11(+1.96%) |
May 09, 2016 | 5.910 | 5.920 | 5.720 | 5.728 | 44,603 | -0.12(-2.09%) |
May 06, 2016 | 5.770 | 5.900 | 5.770 | 5.850 | 80,568 | +0.12(+2.09%) |
May 05, 2016 | 5.840 | 5.904 | 5.730 | 5.730 | 28,088 | +0.06(+1.06%) |
May 04, 2016 | 5.680 | 5.710 | 5.650 | 5.670 | 38,089 | -0.43(-7.05%) |
May 03, 2016 | 6.080 | 6.100 | 6.050 | 6.100 | 56,522 | -0.10(-1.61%) |
May 02, 2016 | 6.100 | 6.210 | 6.080 | 6.200 | 113,940 | -0.01(-0.16%) |
Apr 29, 2016 | 6.280 | 6.320 | 6.180 | 6.210 | 111,030 | -0.04(-0.64%) |
Apr 28, 2016 | 6.230 | 6.325 | 6.170 | 6.250 | 77,206 | +0.09(+1.46%) |
Apr 27, 2016 | 6.135 | 6.171 | 6.050 | 6.160 | 40,691 | -0.06(-0.96%) |
Apr 26, 2016 | 6.230 | 6.250 | 6.140 | 6.220 | 36,389 | -0.03(-0.48%) |
Apr 25, 2016 | 6.275 | 6.340 | 6.170 | 6.250 | 36,460 | -0.10(-1.57%) |
Apr 22, 2016 | 6.390 | 6.390 | 6.300 | 6.350 | 51,135 | -0.19(-2.91%) |
Apr 21, 2016 | 6.700 | 6.730 | 6.500 | 6.540 | 130,774 | +0.12(+1.87%) |
Apr 20, 2016 | 6.310 | 6.425 | 6.310 | 6.420 | 220,529 | +0.30(+4.90%) |
Apr 19, 2016 | 6.030 | 6.140 | 6.010 | 6.120 | 83,072 | +0.30(+5.15%) |
Apr 18, 2016 | 5.750 | 5.860 | 5.750 | 5.820 | 69,979 | -0.05(-0.94%) |
Apr 15, 2016 | 5.830 | 5.900 | 5.830 | 5.875 | 20,286 | -0.00(-0.02%) |
Apr 14, 2016 | 5.880 | 5.962 | 5.870 | 5.876 | 44,308 | -0.13(-2.23%) |
Apr 13, 2016 | 5.960 | 6.050 | 5.890 | 6.010 | 96,649 | +0.26(+4.52%) |
Apr 12, 2016 | 5.600 | 5.750 | 5.600 | 5.750 | 54,946 | +0.21(+3.79%) |
Apr 11, 2016 | 5.490 | 5.570 | 5.490 | 5.540 | 64,623 | +0.00(+0.00%) |
Apr 08, 2016 | 5.530 | 5.580 | 5.520 | 5.540 | 151,429 | +0.30(+5.73%) |
Apr 07, 2016 | 5.220 | 5.290 | 5.220 | 5.240 | 29,211 | -0.22(-4.03%) |
Apr 06, 2016 | 5.350 | 5.480 | 5.350 | 5.460 | 59,912 | +0.29(+5.61%) |
Apr 05, 2016 | 5.080 | 5.180 | 5.050 | 5.170 | 870,390 | -0.20(-3.76%) |
Apr 04, 2016 | 5.330 | 5.400 | 5.330 | 5.372 | 124,954 | -0.11(-1.97%) |
Apr 01, 2016 | 5.230 | 5.480 | 5.220 | 5.480 | 105,291 | +0.00(+0.00%) |
Mar 31, 2016 | 5.530 | 5.580 | 5.480 | 5.480 | 151,832 | -0.07(-1.26%) |
Mar 30, 2016 | 5.580 | 5.655 | 5.550 | 5.550 | 79,586 | -0.01(-0.18%) |
Mar 29, 2016 | 5.420 | 5.580 | 5.400 | 5.560 | 88,983 | -0.13(-2.28%) |
Mar 28, 2016 | 5.720 | 5.720 | 5.660 | 5.690 | 63,234 | -0.02(-0.44%) |
Mar 24, 2016 | 5.715 | 5.715 | 5.715 | 0 | +0.13(+2.42%) | |
Mar 23, 2016 | 5.790 | 5.790 | 5.560 | 5.580 | 61,727 | -0.23(-3.96%) |
Mar 22, 2016 | 5.770 | 5.830 | 5.760 | 5.810 | 678,582 | +0.07(+1.22%) |
Mar 21, 2016 | 5.790 | 5.814 | 5.720 | 5.740 | 175,866 | -0.18(-3.04%) |
Mar 18, 2016 | 5.890 | 5.960 | 5.890 | 5.920 | 91,570 | -0.11(-1.82%) |
Mar 17, 2016 | 5.980 | 6.050 | 5.960 | 6.030 | 290,974 | +0.06(+1.01%) |
Mar 16, 2016 | 5.680 | 5.990 | 5.680 | 5.970 | 227,460 | +0.29(+5.11%) |
Mar 15, 2016 | 5.710 | 5.790 | 5.680 | 5.680 | 122,730 | -0.51(-8.24%) |
Mar 14, 2016 | 6.155 | 6.200 | 6.090 | 6.190 | 681,085 | +0.04(+0.65%) |
Mar 11, 2016 | 6.010 | 6.150 | 5.970 | 6.150 | 86,972 | +0.40(+6.88%) |
Mar 10, 2016 | 5.750 | 5.771 | 5.660 | 5.754 | 290,249 | -0.12(-1.98%) |
Mar 09, 2016 | 5.750 | 5.900 | 5.750 | 5.870 | 182,078 | +0.46(+8.60%) |
Mar 08, 2016 | 5.540 | 5.540 | 5.350 | 5.405 | 108,597 | -0.09(-1.73%) |
Mar 07, 2016 | 5.350 | 5.550 | 5.300 | 5.500 | 146,371 | +0.39(+7.63%) |
Mar 04, 2016 | 4.950 | 5.150 | 4.950 | 5.110 | 534,224 | +0.27(+5.58%) |
Mar 03, 2016 | 4.810 | 4.850 | 4.780 | 4.840 | 1,256,125 | +0.02(+0.41%) |
Mar 02, 2016 | 4.650 | 4.830 | 4.650 | 4.820 | 319,748 | +0.17(+3.54%) |