Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.990 | 5.220 | 4.440 | 4.650 | 66,047 | -0.19(-3.93%) |
May 30, 2016 | 4.160 | 5.010 | 4.160 | 4.840 | 83,379 | +1.37(+39.48%) |
May 27, 2016 | 5.410 | 5.410 | 3.280 | 3.470 | 89,023 | -2.16(-38.37%) |
May 26, 2016 | 6.000 | 6.000 | 5.410 | 5.630 | 15,200 | +0.03(+0.54%) |
May 25, 2016 | 5.430 | 5.750 | 5.350 | 5.600 | 50,975 | +0.10(+1.82%) |
May 24, 2016 | 5.640 | 5.650 | 5.360 | 5.500 | 6,340 | -0.30(-5.17%) |
May 20, 2016 | 5.800 | 5.800 | 5.800 | 0 | -0.05(-0.85%) | |
May 19, 2016 | 5.750 | 5.850 | 5.630 | 5.850 | 10,800 | +0.11(+1.92%) |
May 18, 2016 | 5.420 | 5.740 | 5.420 | 5.740 | 6,070 | +0.08(+1.41%) |
May 17, 2016 | 6.180 | 6.260 | 5.660 | 5.660 | 42,853 | -0.52(-8.41%) |
May 16, 2016 | 6.200 | 6.290 | 6.110 | 6.180 | 11,124 | -0.03(-0.48%) |
May 13, 2016 | 6.350 | 6.490 | 6.210 | 6.210 | 16,600 | -0.19(-2.97%) |
May 12, 2016 | 6.200 | 6.470 | 6.200 | 6.400 | 11,400 | +0.15(+2.40%) |
May 11, 2016 | 6.400 | 6.430 | 6.250 | 6.250 | 50,587 | -0.15(-2.34%) |
May 10, 2016 | 6.250 | 6.470 | 6.120 | 6.400 | 30,030 | -0.01(-0.16%) |
May 09, 2016 | 6.350 | 6.440 | 6.090 | 6.410 | 8,770 | +0.06(+0.94%) |
May 06, 2016 | 5.850 | 6.420 | 5.840 | 6.350 | 22,800 | +0.38(+6.37%) |
May 05, 2016 | 6.080 | 6.080 | 5.970 | 5.970 | 2,100 | -0.03(-0.50%) |
May 04, 2016 | 6.200 | 6.200 | 5.870 | 6.000 | 6,100 | -0.16(-2.60%) |
May 03, 2016 | 6.200 | 6.390 | 6.160 | 6.160 | 57,388 | -0.02(-0.32%) |
May 02, 2016 | 6.240 | 6.300 | 6.160 | 6.180 | 7,871 | -0.06(-0.96%) |
Apr 29, 2016 | 6.500 | 6.500 | 6.130 | 6.240 | 6,830 | +0.14(+2.30%) |
Apr 28, 2016 | 5.930 | 6.200 | 5.930 | 6.100 | 17,746 | -0.10(-1.61%) |
Apr 27, 2016 | 6.250 | 6.380 | 6.010 | 6.200 | 15,400 | +0.05(+0.81%) |
Apr 26, 2016 | 6.440 | 6.440 | 6.150 | 6.150 | 10,400 | +0.00(+0.00%) |
Apr 25, 2016 | 6.290 | 6.290 | 6.150 | 6.150 | 4,067 | -0.17(-2.69%) |
Apr 22, 2016 | 6.250 | 6.400 | 6.200 | 6.320 | 20,800 | +0.08(+1.28%) |
Apr 21, 2016 | 6.270 | 6.470 | 6.100 | 6.240 | 6,837 | -0.04(-0.64%) |
Apr 20, 2016 | 6.360 | 6.500 | 6.170 | 6.280 | 35,680 | +0.03(+0.48%) |
Apr 19, 2016 | 5.800 | 6.250 | 5.790 | 6.250 | 13,450 | +0.41(+7.02%) |
Apr 18, 2016 | 6.000 | 6.000 | 5.840 | 5.840 | 3,200 | -0.06(-1.02%) |
Apr 15, 2016 | 5.850 | 5.900 | 5.850 | 5.900 | 3,300 | +0.15(+2.61%) |
Apr 14, 2016 | 5.750 | 5.750 | 5.650 | 5.750 | 4,700 | +0.15(+2.68%) |
Apr 13, 2016 | 5.640 | 5.760 | 5.600 | 5.600 | 20,755 | +0.02(+0.36%) |
Apr 12, 2016 | 5.800 | 5.870 | 5.580 | 5.580 | 31,300 | -0.28(-4.78%) |
Apr 11, 2016 | 5.800 | 5.930 | 5.800 | 5.860 | 13,056 | +0.01(+0.17%) |
Apr 08, 2016 | 5.800 | 5.850 | 5.800 | 5.850 | 7,500 | +0.02(+0.34%) |
Apr 07, 2016 | 5.900 | 5.900 | 5.690 | 5.830 | 21,900 | -0.01(-0.17%) |
Apr 06, 2016 | 5.800 | 5.840 | 5.690 | 5.840 | 25,705 | +0.04(+0.69%) |
Apr 05, 2016 | 5.700 | 5.940 | 5.700 | 5.800 | 7,548 | +0.14(+2.47%) |
Apr 04, 2016 | 5.600 | 5.840 | 5.520 | 5.660 | 13,278 | +0.01(+0.18%) |
Apr 01, 2016 | 5.800 | 5.810 | 5.540 | 5.650 | 22,500 | -0.16(-2.75%) |
Mar 31, 2016 | 5.800 | 5.810 | 5.660 | 5.810 | 21,705 | +0.01(+0.17%) |
Mar 30, 2016 | 5.840 | 5.840 | 5.800 | 5.800 | 7,975 | +0.00(+0.00%) |
Mar 29, 2016 | 6.000 | 6.000 | 5.800 | 5.800 | 17,480 | -0.20(-3.33%) |
Mar 28, 2016 | 6.030 | 6.150 | 5.830 | 6.000 | 14,508 | +0.00(+0.00%) |
Mar 24, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 6.480 | 6.480 | 5.800 | 6.000 | 26,825 | +0.30(+5.26%) |
Mar 22, 2016 | 5.820 | 5.890 | 5.700 | 5.700 | 18,050 | -0.09(-1.55%) |
Mar 21, 2016 | 5.830 | 5.830 | 5.730 | 5.790 | 10,995 | +0.13(+2.30%) |
Mar 18, 2016 | 5.850 | 5.850 | 5.610 | 5.660 | 24,280 | -0.18(-3.08%) |
Mar 17, 2016 | 5.850 | 5.850 | 5.750 | 5.840 | 19,450 | -0.01(-0.17%) |
Mar 16, 2016 | 5.980 | 6.000 | 5.800 | 5.850 | 27,839 | -0.02(-0.34%) |
Mar 15, 2016 | 5.750 | 6.000 | 5.750 | 5.870 | 38,110 | -0.11(-1.84%) |
Mar 14, 2016 | 6.000 | 6.180 | 5.810 | 5.980 | 15,651 | +0.03(+0.50%) |
Mar 11, 2016 | 5.850 | 6.020 | 5.640 | 5.950 | 33,200 | +0.20(+3.48%) |
Mar 10, 2016 | 5.650 | 5.800 | 5.590 | 5.750 | 45,250 | +0.25(+4.55%) |
Mar 09, 2016 | 5.550 | 6.000 | 5.500 | 5.500 | 63,471 | -0.06(-1.08%) |
Mar 08, 2016 | 5.480 | 5.720 | 5.440 | 5.560 | 29,675 | +0.26(+4.91%) |
Mar 07, 2016 | 5.360 | 5.750 | 5.120 | 5.300 | 47,040 | +0.00(+0.00%) |
Mar 04, 2016 | 6.250 | 6.250 | 5.800 | 5.300 | 54,690 | -0.71(-11.81%) |
Mar 03, 2016 | 6.420 | 6.430 | 5.800 | 6.010 | 42,060 | -0.21(-3.38%) |
Mar 02, 2016 | 6.180 | 6.490 | 6.150 | 6.220 | 120,503 | -0.08(-1.27%) |