Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.517 | 5.708 | 5.469 | 5.634 | 69,457 | +0.12(+2.11%) |
May 27, 2016 | 5.572 | 5.517 | 5.517 | 5.517 | 121,203 | -0.11(-1.96%) |
May 26, 2016 | 5.787 | 5.842 | 5.511 | 5.628 | 141,229 | -0.21(-3.67%) |
May 25, 2016 | 5.756 | 5.952 | 5.609 | 5.842 | 183,094 | +0.09(+1.60%) |
May 24, 2016 | 5.824 | 5.977 | 5.609 | 5.750 | 124,942 | -0.10(-1.68%) |
May 23, 2016 | 5.444 | 5.916 | 5.309 | 5.848 | 103,153 | +0.29(+5.30%) |
May 20, 2016 | 5.468 | 5.554 | 5.266 | 5.554 | 132,177 | +0.07(+1.23%) |
May 19, 2016 | 5.296 | 5.487 | 5.094 | 5.487 | 92,312 | +0.17(+3.11%) |
May 18, 2016 | 5.658 | 5.732 | 5.273 | 5.321 | 88,550 | -0.39(-6.77%) |
May 17, 2016 | 5.444 | 5.762 | 5.127 | 5.707 | 380,368 | +0.23(+4.26%) |
May 16, 2016 | 5.241 | 5.505 | 4.953 | 5.474 | 145,442 | +0.45(+9.04%) |
May 13, 2016 | 4.929 | 5.211 | 4.757 | 5.021 | 137,119 | +0.09(+1.74%) |
May 12, 2016 | 4.855 | 5.082 | 4.757 | 4.935 | 146,268 | +0.12(+2.42%) |
May 11, 2016 | 4.512 | 4.831 | 4.500 | 4.818 | 80,885 | +0.29(+6.36%) |
May 10, 2016 | 4.457 | 4.579 | 4.432 | 4.530 | 171,784 | +0.11(+2.50%) |
May 09, 2016 | 4.542 | 4.542 | 4.352 | 4.420 | 317,918 | -0.21(-4.57%) |
May 06, 2016 | 4.794 | 4.794 | 4.237 | 4.631 | 617,768 | -0.59(-11.33%) |
May 05, 2016 | 5.076 | 5.296 | 5.033 | 5.223 | 178,104 | +0.30(+6.10%) |
May 04, 2016 | 4.904 | 5.290 | 4.873 | 4.923 | 153,130 | +0.06(+1.26%) |
May 03, 2016 | 5.057 | 5.088 | 4.782 | 4.861 | 222,784 | -0.26(-5.14%) |
May 02, 2016 | 5.339 | 5.436 | 5.095 | 5.125 | 101,316 | -0.27(-5.00%) |
Apr 29, 2016 | 5.499 | 5.628 | 5.119 | 5.395 | 154,512 | -0.07(-1.35%) |
Apr 28, 2016 | 5.536 | 5.536 | 5.333 | 5.468 | 197,731 | -0.08(-1.44%) |
Apr 27, 2016 | 5.670 | 5.732 | 5.309 | 5.548 | 349,327 | +0.05(+0.98%) |
Apr 26, 2016 | 5.271 | 5.882 | 5.224 | 5.494 | 671,358 | +0.23(+4.36%) |
Apr 25, 2016 | 5.335 | 5.400 | 5.171 | 5.265 | 219,092 | -0.05(-1.00%) |
Apr 22, 2016 | 4.818 | 5.353 | 4.818 | 5.318 | 429,344 | +0.48(+9.98%) |
Apr 21, 2016 | 4.594 | 5.065 | 4.477 | 4.835 | 369,649 | +0.24(+5.11%) |
Apr 20, 2016 | 4.135 | 4.688 | 4.135 | 4.600 | 523,732 | +0.46(+11.08%) |
Apr 19, 2016 | 3.941 | 4.235 | 3.941 | 4.141 | 525,119 | +0.20(+5.07%) |
Apr 18, 2016 | 3.912 | 3.965 | 3.834 | 3.941 | 103,085 | -0.03(-0.74%) |
Apr 15, 2016 | 3.859 | 4.018 | 3.741 | 3.971 | 249,861 | +0.04(+1.05%) |
Apr 14, 2016 | 4.029 | 4.029 | 3.899 | 3.929 | 105,813 | -0.09(-2.20%) |
Apr 13, 2016 | 4.118 | 4.118 | 3.824 | 4.018 | 135,243 | +0.01(+0.29%) |
Apr 12, 2016 | 3.735 | 4.082 | 3.682 | 4.006 | 256,836 | +0.32(+8.61%) |
Apr 11, 2016 | 3.553 | 3.747 | 3.553 | 3.688 | 114,296 | +0.13(+3.64%) |
Apr 08, 2016 | 3.547 | 3.600 | 3.435 | 3.559 | 215,122 | +0.10(+2.89%) |
Apr 07, 2016 | 3.300 | 3.465 | 3.239 | 3.459 | 116,980 | +0.13(+3.89%) |
Apr 06, 2016 | 3.318 | 3.471 | 3.183 | 3.329 | 129,798 | +0.01(+0.18%) |
Apr 05, 2016 | 3.071 | 3.324 | 3.041 | 3.324 | 66,950 | +0.15(+4.63%) |
Apr 04, 2016 | 3.224 | 3.465 | 3.171 | 3.176 | 139,538 | -0.06(-2.00%) |
Apr 01, 2016 | 3.329 | 3.388 | 3.218 | 3.241 | 211,972 | -0.15(-4.34%) |
Mar 31, 2016 | 3.265 | 3.514 | 3.264 | 3.388 | 193,561 | +0.00(+0.00%) |
Mar 30, 2016 | 3.488 | 3.624 | 3.353 | 3.388 | 163,458 | -0.08(-2.37%) |
Mar 29, 2016 | 3.312 | 3.488 | 3.271 | 3.471 | 80,509 | +0.08(+2.43%) |
Mar 28, 2016 | 3.282 | 3.412 | 3.141 | 3.388 | 171,031 | +0.09(+2.86%) |
Mar 24, 2016 | 3.353 | 3.294 | 3.294 | 3.294 | 275,057 | -0.11(-3.28%) |
Mar 23, 2016 | 3.582 | 3.653 | 3.353 | 3.406 | 350,917 | -0.13(-3.66%) |
Mar 22, 2016 | 3.518 | 3.670 | 3.465 | 3.535 | 191,815 | +0.01(+0.17%) |
Mar 21, 2016 | 3.418 | 3.624 | 3.335 | 3.529 | 139,228 | +0.19(+5.82%) |
Mar 18, 2016 | 3.506 | 3.671 | 3.335 | 3.335 | 927,945 | -0.14(-3.90%) |
Mar 17, 2016 | 3.265 | 3.594 | 3.265 | 3.471 | 358,040 | +0.25(+7.66%) |
Mar 16, 2016 | 2.988 | 3.265 | 2.959 | 3.224 | 273,498 | +0.26(+8.84%) |
Mar 15, 2016 | 2.988 | 3.088 | 2.924 | 2.962 | 275,349 | -0.07(-2.42%) |
Mar 14, 2016 | 3.029 | 3.088 | 2.882 | 3.035 | 237,181 | -0.01(-0.39%) |
Mar 11, 2016 | 3.082 | 3.171 | 2.971 | 3.047 | 237,212 | +0.03(+0.97%) |
Mar 10, 2016 | 3.159 | 3.159 | 2.982 | 3.018 | 364,933 | -0.15(-4.82%) |
Mar 09, 2016 | 3.194 | 3.294 | 3.100 | 3.171 | 245,715 | -0.09(-2.71%) |
Mar 08, 2016 | 3.529 | 3.535 | 3.159 | 3.259 | 190,831 | -0.30(-8.43%) |
Mar 07, 2016 | 3.577 | 3.759 | 3.529 | 3.559 | 338,650 | -0.10(-2.73%) |
Mar 04, 2016 | 3.500 | 3.765 | 3.422 | 3.659 | 476,938 | +0.18(+5.25%) |
Mar 03, 2016 | 3.194 | 3.588 | 3.176 | 3.477 | 349,014 | +0.25(+7.65%) |
Mar 02, 2016 | 3.400 | 3.535 | 3.100 | 3.229 | 350,340 | -0.21(-5.99%) |