Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.180 | 5.290 | 5.040 | 5.260 | 200,522 | +0.08(+1.54%) |
May 27, 2016 | 5.130 | 5.180 | 5.180 | 5.180 | 143,000 | +0.04(+0.78%) |
May 26, 2016 | 5.140 | 5.190 | 5.015 | 5.140 | 205,709 | -0.01(-0.19%) |
May 25, 2016 | 5.000 | 5.155 | 4.860 | 5.150 | 313,813 | +0.16(+3.21%) |
May 24, 2016 | 4.880 | 5.030 | 4.830 | 4.990 | 379,621 | +0.13(+2.67%) |
May 23, 2016 | 4.720 | 4.870 | 4.670 | 4.860 | 344,824 | +0.16(+3.40%) |
May 20, 2016 | 4.590 | 4.700 | 4.550 | 4.700 | 204,305 | +0.12(+2.62%) |
May 19, 2016 | 4.490 | 4.660 | 4.490 | 4.580 | 340,652 | +0.06(+1.33%) |
May 18, 2016 | 4.610 | 4.717 | 4.500 | 4.520 | 152,094 | -0.11(-2.38%) |
May 17, 2016 | 4.630 | 4.750 | 4.550 | 4.630 | 274,518 | -0.01(-0.22%) |
May 16, 2016 | 4.560 | 4.770 | 4.560 | 4.640 | 232,526 | +0.07(+1.53%) |
May 13, 2016 | 4.590 | 4.630 | 4.500 | 4.570 | 309,066 | +0.01(+0.22%) |
May 12, 2016 | 4.660 | 4.660 | 4.470 | 4.560 | 252,272 | -0.08(-1.72%) |
May 11, 2016 | 4.680 | 4.730 | 4.600 | 4.640 | 141,457 | -0.06(-1.28%) |
May 10, 2016 | 4.860 | 4.870 | 4.520 | 4.700 | 272,831 | -0.19(-3.89%) |
May 09, 2016 | 4.710 | 4.990 | 4.680 | 4.890 | 456,609 | +0.17(+3.60%) |
May 06, 2016 | 4.500 | 4.790 | 4.500 | 4.720 | 377,826 | +0.12(+2.61%) |
May 05, 2016 | 4.700 | 4.750 | 4.560 | 4.600 | 288,731 | -0.08(-1.71%) |
May 04, 2016 | 4.590 | 4.770 | 4.570 | 4.680 | 467,050 | +0.06(+1.30%) |
May 03, 2016 | 4.670 | 4.740 | 4.530 | 4.620 | 377,783 | -0.09(-1.91%) |
May 02, 2016 | 4.400 | 4.770 | 4.400 | 4.710 | 676,879 | +0.23(+5.13%) |
Apr 29, 2016 | 4.600 | 4.663 | 4.390 | 4.480 | 722,893 | -0.12(-2.61%) |
Apr 28, 2016 | 5.500 | 5.880 | 4.330 | 4.600 | 3,934,981 | -2.39(-34.19%) |
Apr 27, 2016 | 6.940 | 7.000 | 6.770 | 6.990 | 219,500 | +0.02(+0.29%) |
Apr 26, 2016 | 6.780 | 6.990 | 6.645 | 6.970 | 180,898 | +0.23(+3.41%) |
Apr 25, 2016 | 6.980 | 6.990 | 6.620 | 6.740 | 179,354 | -0.29(-4.13%) |
Apr 22, 2016 | 6.750 | 7.040 | 6.750 | 7.030 | 194,852 | +0.28(+4.15%) |
Apr 21, 2016 | 6.720 | 6.900 | 6.620 | 6.750 | 114,862 | +0.00(+0.00%) |
Apr 20, 2016 | 6.780 | 6.880 | 6.730 | 6.750 | 70,068 | -0.06(-0.88%) |
Apr 19, 2016 | 6.850 | 6.930 | 6.730 | 6.810 | 291,944 | -0.01(-0.15%) |
Apr 18, 2016 | 6.630 | 6.900 | 6.587 | 6.820 | 233,219 | +0.13(+1.94%) |
Apr 15, 2016 | 6.660 | 6.750 | 6.550 | 6.690 | 186,045 | +0.03(+0.45%) |
Apr 14, 2016 | 6.900 | 6.930 | 6.630 | 6.660 | 203,946 | -0.23(-3.34%) |
Apr 13, 2016 | 6.660 | 6.920 | 6.600 | 6.890 | 249,014 | +0.26(+3.92%) |
Apr 12, 2016 | 6.790 | 6.850 | 6.510 | 6.630 | 350,678 | -0.19(-2.79%) |
Apr 11, 2016 | 6.890 | 7.040 | 6.770 | 6.820 | 148,264 | -0.03(-0.44%) |
Apr 08, 2016 | 6.980 | 7.031 | 6.600 | 6.850 | 190,428 | -0.07(-1.01%) |
Apr 07, 2016 | 6.990 | 7.090 | 6.815 | 6.920 | 134,522 | -0.15(-2.12%) |
Apr 06, 2016 | 7.180 | 7.182 | 6.820 | 7.070 | 225,143 | -0.12(-1.67%) |
Apr 05, 2016 | 7.020 | 7.360 | 6.910 | 7.190 | 246,395 | +0.10(+1.41%) |
Apr 04, 2016 | 7.320 | 7.320 | 7.010 | 7.090 | 203,570 | -0.20(-2.74%) |
Apr 01, 2016 | 6.970 | 7.380 | 6.870 | 7.290 | 265,540 | +0.17(+2.39%) |
Mar 31, 2016 | 6.910 | 7.430 | 6.910 | 7.120 | 357,074 | +0.23(+3.34%) |
Mar 30, 2016 | 6.990 | 7.020 | 6.850 | 6.890 | 134,923 | -0.06(-0.86%) |
Mar 29, 2016 | 6.650 | 7.050 | 6.520 | 6.950 | 234,622 | +0.25(+3.73%) |
Mar 28, 2016 | 6.780 | 6.780 | 6.450 | 6.700 | 244,846 | -0.07(-1.03%) |
Mar 24, 2016 | 6.380 | 6.770 | 6.770 | 6.770 | 195,000 | +0.39(+6.11%) |
Mar 23, 2016 | 6.850 | 6.850 | 6.380 | 6.380 | 161,218 | -0.42(-6.18%) |
Mar 22, 2016 | 6.520 | 6.890 | 6.520 | 6.800 | 239,080 | +0.20(+3.03%) |
Mar 21, 2016 | 6.820 | 6.860 | 6.580 | 6.600 | 112,075 | -0.21(-3.08%) |
Mar 18, 2016 | 6.790 | 6.890 | 6.720 | 6.810 | 309,477 | +0.07(+1.04%) |
Mar 17, 2016 | 6.620 | 6.750 | 6.590 | 6.740 | 197,292 | +0.10(+1.51%) |
Mar 16, 2016 | 6.430 | 6.670 | 6.430 | 6.640 | 105,729 | +0.12(+1.84%) |
Mar 15, 2016 | 6.640 | 6.640 | 6.350 | 6.520 | 220,281 | -0.24(-3.55%) |
Mar 14, 2016 | 6.780 | 6.850 | 6.500 | 6.760 | 208,056 | -0.04(-0.59%) |
Mar 11, 2016 | 6.400 | 6.800 | 6.400 | 6.800 | 203,932 | +0.42(+6.58%) |
Mar 10, 2016 | 6.760 | 6.880 | 6.190 | 6.380 | 331,392 | -0.32(-4.78%) |
Mar 09, 2016 | 6.450 | 6.921 | 6.450 | 6.700 | 374,757 | +0.36(+5.68%) |
Mar 08, 2016 | 6.560 | 6.600 | 6.060 | 6.340 | 460,521 | -0.26(-3.94%) |
Mar 07, 2016 | 6.480 | 6.830 | 6.280 | 6.600 | 197,558 | +0.12(+1.85%) |
Mar 04, 2016 | 6.570 | 6.690 | 6.442 | 6.480 | 171,500 | -0.09(-1.37%) |
Mar 03, 2016 | 6.230 | 6.720 | 6.230 | 6.570 | 260,199 | +0.29(+4.62%) |
Mar 02, 2016 | 6.270 | 6.340 | 6.140 | 6.280 | 180,673 | -0.02(-0.32%) |