Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.540 | 5.830 | 5.490 | 5.620 | 14,480,297 | +0.09(+1.63%) |
May 30, 2016 | 5.450 | 5.590 | 5.430 | 5.530 | 2,368,540 | +0.01(+0.18%) |
May 27, 2016 | 5.820 | 5.940 | 5.500 | 5.520 | 7,697,576 | -0.34(-5.80%) |
May 26, 2016 | 6.000 | 6.040 | 5.800 | 5.860 | 8,793,283 | +0.12(+2.09%) |
May 25, 2016 | 5.660 | 5.830 | 5.540 | 5.740 | 9,960,831 | +0.03(+0.53%) |
May 24, 2016 | 6.050 | 6.230 | 5.710 | 5.710 | 12,107,188 | -0.79(-12.15%) |
May 20, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.05(+0.78%) | |
May 19, 2016 | 6.140 | 6.530 | 6.040 | 6.450 | 10,322,739 | +0.05(+0.78%) |
May 18, 2016 | 6.750 | 6.940 | 6.350 | 6.400 | 9,289,511 | -0.45(-6.57%) |
May 17, 2016 | 6.810 | 7.050 | 6.700 | 6.850 | 7,888,943 | +0.06(+0.88%) |
May 16, 2016 | 6.920 | 6.970 | 6.680 | 6.790 | 7,332,322 | +0.10(+1.49%) |
May 13, 2016 | 6.660 | 6.880 | 6.560 | 6.690 | 8,514,481 | +0.16(+2.45%) |
May 12, 2016 | 6.710 | 6.820 | 6.420 | 6.530 | 7,355,033 | -0.21(-3.12%) |
May 11, 2016 | 7.480 | 7.490 | 6.340 | 6.740 | 13,219,173 | -0.41(-5.73%) |
May 10, 2016 | 6.730 | 7.210 | 6.590 | 7.150 | 8,031,644 | +0.40(+5.93%) |
May 09, 2016 | 6.840 | 7.010 | 6.740 | 6.750 | 6,861,496 | -0.46(-6.38%) |
May 06, 2016 | 6.990 | 7.460 | 6.970 | 7.210 | 9,589,372 | +0.38(+5.56%) |
May 05, 2016 | 6.720 | 6.940 | 6.670 | 6.830 | 9,957,284 | +0.29(+4.43%) |
May 04, 2016 | 6.780 | 6.990 | 6.480 | 6.540 | 9,760,690 | -0.34(-4.94%) |
May 03, 2016 | 7.010 | 7.180 | 6.820 | 6.880 | 10,531,731 | -0.19(-2.69%) |
May 02, 2016 | 7.230 | 7.270 | 6.950 | 7.070 | 9,242,546 | -0.08(-1.12%) |
Apr 29, 2016 | 6.610 | 7.150 | 6.610 | 7.150 | 10,640,181 | +0.66(+10.17%) |
Apr 28, 2016 | 6.010 | 6.490 | 6.010 | 6.490 | 10,483,369 | +0.54(+9.08%) |
Apr 27, 2016 | 5.950 | 5.980 | 5.840 | 5.950 | 9,773,263 | +0.05(+0.85%) |
Apr 26, 2016 | 5.920 | 5.970 | 5.780 | 5.900 | 7,370,414 | +0.02(+0.34%) |
Apr 25, 2016 | 5.930 | 5.950 | 5.740 | 5.880 | 5,823,471 | -0.02(-0.34%) |
Apr 22, 2016 | 5.920 | 6.020 | 5.830 | 5.900 | 10,094,859 | -0.07(-1.17%) |
Apr 21, 2016 | 5.920 | 6.050 | 5.810 | 5.970 | 9,597,633 | +0.26(+4.55%) |
Apr 20, 2016 | 5.920 | 6.030 | 5.670 | 5.710 | 9,432,341 | -0.11(-1.89%) |
Apr 19, 2016 | 5.650 | 5.840 | 5.640 | 5.820 | 6,720,884 | +0.30(+5.43%) |
Apr 18, 2016 | 5.600 | 5.640 | 5.470 | 5.520 | 5,980,408 | +0.05(+0.91%) |
Apr 15, 2016 | 5.340 | 5.520 | 5.280 | 5.470 | 5,039,330 | +0.17(+3.21%) |
Apr 14, 2016 | 5.520 | 5.580 | 5.100 | 5.300 | 12,074,553 | -0.26(-4.68%) |
Apr 13, 2016 | 5.420 | 5.720 | 5.400 | 5.560 | 8,796,073 | -0.13(-2.28%) |
Apr 12, 2016 | 5.490 | 5.700 | 5.350 | 5.690 | 8,989,482 | +0.25(+4.60%) |
Apr 11, 2016 | 5.280 | 5.490 | 5.240 | 5.440 | 7,086,390 | +0.35(+6.88%) |
Apr 08, 2016 | 4.980 | 5.140 | 4.960 | 5.090 | 5,885,718 | +0.11(+2.21%) |
Apr 07, 2016 | 4.820 | 5.060 | 4.810 | 4.980 | 9,776,173 | +0.31(+6.64%) |
Apr 06, 2016 | 4.580 | 4.690 | 4.530 | 4.670 | 7,502,449 | +0.01(+0.21%) |
Apr 05, 2016 | 4.600 | 4.670 | 4.480 | 4.660 | 6,082,761 | +0.22(+4.95%) |
Apr 04, 2016 | 4.510 | 4.520 | 4.330 | 4.440 | 3,874,119 | -0.09(-1.99%) |
Apr 01, 2016 | 4.290 | 4.550 | 4.200 | 4.530 | 5,721,500 | +0.10(+2.26%) |
Mar 31, 2016 | 4.530 | 4.600 | 4.420 | 4.430 | 7,479,723 | -0.03(-0.67%) |
Mar 30, 2016 | 4.380 | 4.460 | 4.220 | 4.460 | 8,696,219 | +0.05(+1.13%) |
Mar 29, 2016 | 4.050 | 4.420 | 4.030 | 4.410 | 8,596,403 | +0.42(+10.53%) |
Mar 28, 2016 | 4.040 | 4.040 | 3.870 | 3.990 | 2,732,735 | -0.02(-0.50%) |
Mar 24, 2016 | 4.010 | 4.010 | 4.010 | 0 | +0.13(+3.35%) | |
Mar 23, 2016 | 4.010 | 4.070 | 3.810 | 3.880 | 13,398,130 | -0.24(-5.83%) |
Mar 22, 2016 | 4.180 | 4.250 | 4.110 | 4.120 | 5,691,638 | -0.01(-0.24%) |
Mar 21, 2016 | 4.020 | 4.190 | 4.000 | 4.130 | 4,876,824 | +0.04(+0.98%) |
Mar 18, 2016 | 4.110 | 4.200 | 4.020 | 4.090 | 21,487,020 | +0.03(+0.74%) |
Mar 17, 2016 | 4.210 | 4.280 | 4.030 | 4.060 | 7,411,447 | -0.09(-2.17%) |
Mar 16, 2016 | 3.890 | 4.150 | 3.765 | 4.150 | 9,298,174 | +0.19(+4.80%) |
Mar 15, 2016 | 3.770 | 3.990 | 3.730 | 3.960 | 5,013,104 | +0.12(+3.13%) |
Mar 14, 2016 | 3.940 | 4.050 | 3.820 | 3.840 | 5,097,811 | -0.08(-2.04%) |
Mar 11, 2016 | 4.010 | 4.110 | 3.880 | 3.920 | 5,313,858 | -0.12(-2.97%) |
Mar 10, 2016 | 3.850 | 4.090 | 3.830 | 4.040 | 8,241,697 | +0.24(+6.32%) |
Mar 09, 2016 | 3.760 | 3.900 | 3.610 | 3.800 | 8,637,937 | -0.03(-0.78%) |
Mar 08, 2016 | 4.100 | 4.150 | 3.730 | 3.830 | 16,179,143 | -0.16(-4.01%) |
Mar 07, 2016 | 4.080 | 4.180 | 3.950 | 3.990 | 11,431,265 | +0.01(+0.25%) |
Mar 04, 2016 | 4.140 | 4.290 | 3.940 | 3.980 | 14,879,253 | -0.14(-3.40%) |
Mar 03, 2016 | 3.900 | 4.240 | 3.900 | 4.120 | 13,824,236 | +0.23(+5.91%) |
Mar 02, 2016 | 3.880 | 3.950 | 3.830 | 3.890 | 4,558,206 | +0.03(+0.78%) |