Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.000 | 7.350 | 7.000 | 7.130 | 1,342,227 | +0.30(+4.39%) |
May 27, 2016 | 6.260 | 6.830 | 6.830 | 6.830 | 939,200 | +0.62(+9.98%) |
May 26, 2016 | 6.340 | 6.350 | 6.120 | 6.210 | 381,119 | -0.10(-1.58%) |
May 25, 2016 | 6.450 | 6.530 | 6.230 | 6.310 | 765,057 | -0.07(-1.10%) |
May 24, 2016 | 6.300 | 6.500 | 6.130 | 6.380 | 370,756 | +0.12(+1.92%) |
May 23, 2016 | 6.230 | 6.400 | 6.200 | 6.260 | 413,705 | +0.10(+1.62%) |
May 20, 2016 | 5.940 | 6.255 | 5.880 | 6.160 | 573,731 | +0.25(+4.23%) |
May 19, 2016 | 6.120 | 6.150 | 5.700 | 5.910 | 618,484 | -0.26(-4.21%) |
May 18, 2016 | 6.290 | 6.560 | 6.050 | 6.170 | 1,296,202 | +0.12(+1.98%) |
May 17, 2016 | 6.070 | 6.330 | 5.994 | 6.050 | 645,306 | -0.04(-0.66%) |
May 16, 2016 | 5.740 | 6.120 | 5.650 | 6.090 | 482,009 | +0.43(+7.60%) |
May 13, 2016 | 5.500 | 5.790 | 5.460 | 5.660 | 359,653 | +0.17(+3.10%) |
May 12, 2016 | 6.120 | 6.178 | 5.470 | 5.490 | 658,247 | -0.60(-9.85%) |
May 11, 2016 | 5.610 | 6.450 | 5.610 | 6.090 | 1,181,066 | +0.28(+4.82%) |
May 10, 2016 | 5.560 | 5.820 | 5.500 | 5.810 | 788,573 | +0.29(+5.25%) |
May 09, 2016 | 5.320 | 5.630 | 5.320 | 5.520 | 449,264 | +0.11(+2.03%) |
May 06, 2016 | 5.470 | 5.850 | 5.160 | 5.410 | 920,045 | -0.27(-4.75%) |
May 05, 2016 | 5.690 | 5.920 | 5.610 | 5.680 | 513,378 | +0.01(+0.18%) |
May 04, 2016 | 5.850 | 6.110 | 5.540 | 5.670 | 665,190 | -0.30(-5.03%) |
May 03, 2016 | 6.090 | 6.190 | 5.950 | 5.970 | 492,313 | -0.18(-2.93%) |
May 02, 2016 | 6.050 | 6.180 | 5.680 | 6.150 | 953,002 | +0.14(+2.33%) |
Apr 29, 2016 | 6.320 | 6.480 | 5.860 | 6.010 | 1,057,724 | -0.35(-5.50%) |
Apr 28, 2016 | 6.570 | 6.848 | 6.330 | 6.360 | 693,753 | -0.25(-3.78%) |
Apr 27, 2016 | 6.990 | 7.070 | 6.380 | 6.610 | 1,130,929 | -0.39(-5.57%) |
Apr 26, 2016 | 7.680 | 7.750 | 6.840 | 7.000 | 4,346,713 | +0.09(+1.30%) |
Apr 25, 2016 | 7.200 | 7.320 | 6.800 | 6.910 | 990,321 | -0.31(-4.29%) |
Apr 22, 2016 | 6.790 | 7.285 | 6.750 | 7.220 | 580,598 | +0.43(+6.33%) |
Apr 21, 2016 | 6.710 | 6.880 | 6.610 | 6.790 | 386,582 | +0.09(+1.34%) |
Apr 20, 2016 | 6.810 | 7.010 | 6.610 | 6.700 | 441,743 | -0.06(-0.89%) |
Apr 19, 2016 | 6.780 | 6.920 | 6.580 | 6.760 | 491,996 | +0.02(+0.30%) |
Apr 18, 2016 | 6.500 | 6.840 | 6.443 | 6.740 | 366,484 | +0.17(+2.59%) |
Apr 15, 2016 | 6.420 | 6.720 | 6.365 | 6.570 | 305,451 | +0.15(+2.34%) |
Apr 14, 2016 | 6.600 | 6.630 | 6.325 | 6.420 | 299,863 | -0.13(-1.98%) |
Apr 13, 2016 | 6.480 | 6.620 | 6.270 | 6.550 | 457,194 | +0.13(+2.02%) |
Apr 12, 2016 | 6.460 | 6.820 | 6.360 | 6.420 | 624,001 | -0.03(-0.47%) |
Apr 11, 2016 | 6.400 | 6.630 | 6.270 | 6.450 | 578,613 | +0.11(+1.74%) |
Apr 08, 2016 | 6.930 | 6.990 | 6.200 | 6.340 | 1,192,677 | -0.48(-7.04%) |
Apr 07, 2016 | 7.210 | 7.750 | 6.600 | 6.820 | 1,078,278 | -0.41(-5.67%) |
Apr 06, 2016 | 6.700 | 7.520 | 6.700 | 7.230 | 1,445,893 | +0.57(+8.56%) |
Apr 05, 2016 | 6.400 | 7.060 | 6.250 | 6.660 | 1,107,104 | +0.14(+2.15%) |
Apr 04, 2016 | 6.200 | 6.930 | 6.100 | 6.520 | 1,520,112 | +0.38(+6.19%) |
Apr 01, 2016 | 5.400 | 6.179 | 5.330 | 6.140 | 1,105,755 | +0.62(+11.23%) |
Mar 31, 2016 | 5.210 | 6.020 | 5.210 | 5.520 | 1,614,292 | +0.31(+5.95%) |
Mar 30, 2016 | 5.400 | 5.480 | 5.130 | 5.210 | 455,506 | -0.10(-1.88%) |
Mar 29, 2016 | 4.990 | 5.380 | 4.850 | 5.310 | 584,784 | +0.28(+5.57%) |
Mar 28, 2016 | 5.250 | 5.340 | 4.960 | 5.030 | 724,447 | -0.12(-2.33%) |
Mar 24, 2016 | 5.040 | 5.150 | 5.150 | 5.150 | 844,100 | +0.05(+0.98%) |
Mar 23, 2016 | 5.010 | 5.280 | 4.881 | 5.100 | 1,602,931 | +0.24(+4.94%) |
Mar 22, 2016 | 5.480 | 5.580 | 4.740 | 4.860 | 2,769,160 | -0.33(-6.36%) |
Mar 21, 2016 | 4.450 | 6.170 | 4.430 | 5.190 | 2,950,964 | +0.68(+15.08%) |
Mar 18, 2016 | 4.360 | 4.585 | 4.160 | 4.510 | 693,268 | +0.25(+5.87%) |
Mar 17, 2016 | 4.190 | 4.300 | 4.010 | 4.260 | 570,955 | +0.08(+1.91%) |
Mar 16, 2016 | 4.160 | 4.400 | 4.000 | 4.180 | 476,346 | +0.01(+0.24%) |
Mar 15, 2016 | 4.300 | 4.550 | 3.901 | 4.170 | 1,040,462 | -0.43(-9.35%) |
Mar 14, 2016 | 4.270 | 4.690 | 4.170 | 4.600 | 655,119 | +0.30(+6.98%) |
Mar 11, 2016 | 3.910 | 4.450 | 3.880 | 4.300 | 656,416 | +0.46(+11.98%) |
Mar 10, 2016 | 3.930 | 4.037 | 3.720 | 3.840 | 319,387 | -0.09(-2.29%) |
Mar 09, 2016 | 4.300 | 4.410 | 3.810 | 3.930 | 724,167 | -0.34(-7.96%) |
Mar 08, 2016 | 4.520 | 4.860 | 4.220 | 4.270 | 1,146,478 | -0.33(-7.17%) |
Mar 07, 2016 | 4.040 | 4.830 | 4.000 | 4.600 | 1,221,740 | +0.56(+13.86%) |
Mar 04, 2016 | 3.980 | 4.500 | 3.970 | 4.040 | 689,335 | +0.08(+2.02%) |
Mar 03, 2016 | 3.630 | 3.980 | 3.610 | 3.960 | 716,393 | +0.36(+10.00%) |
Mar 02, 2016 | 3.330 | 3.640 | 3.250 | 3.600 | 455,354 | +0.26(+7.78%) |