Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.660 | 5.800 | 5.580 | 5.720 | 48,462 | +0.06(+1.06%) |
May 27, 2016 | 5.290 | 5.660 | 5.660 | 5.660 | 73,500 | +0.35(+6.59%) |
May 26, 2016 | 5.380 | 5.420 | 5.120 | 5.310 | 58,822 | -0.06(-1.12%) |
May 25, 2016 | 5.400 | 5.450 | 5.250 | 5.370 | 90,753 | -0.07(-1.29%) |
May 24, 2016 | 5.320 | 5.500 | 5.250 | 5.440 | 142,109 | +0.15(+2.84%) |
May 23, 2016 | 5.560 | 5.730 | 5.250 | 5.290 | 71,538 | -0.06(-1.12%) |
May 20, 2016 | 5.090 | 5.390 | 5.035 | 5.350 | 82,069 | +0.14(+2.69%) |
May 19, 2016 | 5.350 | 5.580 | 5.090 | 5.210 | 129,563 | -0.19(-3.52%) |
May 18, 2016 | 5.160 | 5.490 | 5.055 | 5.400 | 240,102 | +0.19(+3.65%) |
May 17, 2016 | 5.140 | 5.330 | 5.107 | 5.210 | 267,176 | +0.07(+1.36%) |
May 16, 2016 | 5.290 | 5.385 | 5.040 | 5.140 | 53,552 | -0.11(-2.10%) |
May 13, 2016 | 5.140 | 5.620 | 5.000 | 5.250 | 115,833 | +0.14(+2.74%) |
May 12, 2016 | 5.630 | 5.630 | 4.964 | 5.110 | 260,989 | -0.49(-8.75%) |
May 11, 2016 | 5.920 | 5.920 | 5.530 | 5.600 | 65,434 | -0.18(-3.11%) |
May 10, 2016 | 5.640 | 5.855 | 5.300 | 5.780 | 72,224 | +0.20(+3.58%) |
May 09, 2016 | 5.860 | 5.910 | 5.390 | 5.580 | 92,664 | -0.04(-0.71%) |
May 06, 2016 | 6.230 | 6.480 | 5.380 | 5.620 | 317,993 | -0.67(-10.65%) |
May 05, 2016 | 6.350 | 6.590 | 6.100 | 6.290 | 58,834 | -0.01(-0.16%) |
May 04, 2016 | 7.010 | 7.215 | 6.300 | 6.300 | 62,084 | -0.71(-10.13%) |
May 03, 2016 | 6.400 | 7.260 | 6.250 | 7.010 | 80,577 | +0.57(+8.85%) |
May 02, 2016 | 6.800 | 7.230 | 5.830 | 6.440 | 135,863 | -0.38(-5.57%) |
Apr 29, 2016 | 7.010 | 7.020 | 6.750 | 6.820 | 40,769 | -0.20(-2.85%) |
Apr 28, 2016 | 7.140 | 7.180 | 6.930 | 7.020 | 58,256 | +0.07(+1.01%) |
Apr 27, 2016 | 7.120 | 7.120 | 6.910 | 6.950 | 40,626 | -0.12(-1.70%) |
Apr 26, 2016 | 7.050 | 7.420 | 7.010 | 7.070 | 56,978 | +0.03(+0.43%) |
Apr 25, 2016 | 7.000 | 7.090 | 6.920 | 7.040 | 72,564 | +0.04(+0.57%) |
Apr 22, 2016 | 7.050 | 7.500 | 6.900 | 7.000 | 53,747 | -0.02(-0.28%) |
Apr 21, 2016 | 6.870 | 7.200 | 6.870 | 7.020 | 126,793 | +0.15(+2.18%) |
Apr 20, 2016 | 6.910 | 6.960 | 6.770 | 6.870 | 51,697 | -0.04(-0.58%) |
Apr 19, 2016 | 6.960 | 7.040 | 6.840 | 6.910 | 42,585 | -0.09(-1.29%) |
Apr 18, 2016 | 6.910 | 7.040 | 6.860 | 7.000 | 44,003 | +0.06(+0.86%) |
Apr 15, 2016 | 6.930 | 7.000 | 6.750 | 6.940 | 62,963 | +0.02(+0.29%) |
Apr 14, 2016 | 7.050 | 7.300 | 6.870 | 6.920 | 94,713 | -0.07(-1.00%) |
Apr 13, 2016 | 6.960 | 7.130 | 6.650 | 6.990 | 95,715 | +0.04(+0.58%) |
Apr 12, 2016 | 7.000 | 7.000 | 6.850 | 6.950 | 59,140 | -0.01(-0.14%) |
Apr 11, 2016 | 7.040 | 7.040 | 6.880 | 6.960 | 41,599 | -0.04(-0.57%) |
Apr 08, 2016 | 7.050 | 7.050 | 6.840 | 7.000 | 55,267 | +0.00(+0.00%) |
Apr 07, 2016 | 7.050 | 7.050 | 6.910 | 7.000 | 103,423 | -0.02(-0.28%) |
Apr 06, 2016 | 7.030 | 7.070 | 6.910 | 7.020 | 173,915 | +0.05(+0.72%) |
Apr 05, 2016 | 6.980 | 7.050 | 6.950 | 6.970 | 74,324 | -0.03(-0.43%) |
Apr 04, 2016 | 6.880 | 7.010 | 6.880 | 7.000 | 242,752 | +0.11(+1.60%) |
Apr 01, 2016 | 6.770 | 7.043 | 6.770 | 6.890 | 120,699 | +0.03(+0.44%) |
Mar 31, 2016 | 6.860 | 6.930 | 6.520 | 6.860 | 88,965 | +0.00(+0.00%) |
Mar 30, 2016 | 6.880 | 7.010 | 6.700 | 6.860 | 128,450 | +0.00(+0.00%) |
Mar 29, 2016 | 6.820 | 7.000 | 6.630 | 6.860 | 56,334 | -0.03(-0.44%) |
Mar 28, 2016 | 6.920 | 6.970 | 6.790 | 6.890 | 63,102 | -0.02(-0.29%) |
Mar 24, 2016 | 6.810 | 6.910 | 6.910 | 6.910 | 84,400 | +0.02(+0.29%) |
Mar 23, 2016 | 6.850 | 7.000 | 6.760 | 6.890 | 41,727 | -0.03(-0.43%) |
Mar 22, 2016 | 6.440 | 7.000 | 6.440 | 6.920 | 44,626 | +0.46(+7.12%) |
Mar 21, 2016 | 5.950 | 6.596 | 5.940 | 6.460 | 87,744 | +0.44(+7.31%) |
Mar 18, 2016 | 5.900 | 6.170 | 5.790 | 6.020 | 195,249 | +0.17(+2.91%) |
Mar 17, 2016 | 6.070 | 6.350 | 5.604 | 5.850 | 129,493 | -0.28(-4.57%) |
Mar 16, 2016 | 6.270 | 6.400 | 5.920 | 6.130 | 121,662 | -0.21(-3.31%) |
Mar 15, 2016 | 6.610 | 6.920 | 6.250 | 6.340 | 120,700 | -0.43(-6.35%) |
Mar 14, 2016 | 6.520 | 6.890 | 6.490 | 6.770 | 57,491 | +0.22(+3.36%) |
Mar 11, 2016 | 6.810 | 7.020 | 6.511 | 6.550 | 65,362 | -0.25(-3.68%) |
Mar 10, 2016 | 7.330 | 7.331 | 6.500 | 6.800 | 79,937 | -0.46(-6.34%) |
Mar 09, 2016 | 6.750 | 7.350 | 6.720 | 7.260 | 137,648 | +0.51(+7.56%) |
Mar 08, 2016 | 7.000 | 7.000 | 6.560 | 6.750 | 180,964 | +0.23(+3.53%) |
Mar 07, 2016 | 6.460 | 6.825 | 6.120 | 6.520 | 54,696 | +0.05(+0.77%) |
Mar 04, 2016 | 6.530 | 7.000 | 6.430 | 6.470 | 106,352 | -0.04(-0.61%) |
Mar 03, 2016 | 6.370 | 6.600 | 6.220 | 6.510 | 79,158 | +0.05(+0.77%) |
Mar 02, 2016 | 6.490 | 6.660 | 6.010 | 6.460 | 82,732 | -0.11(-1.67%) |