Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.912 | 7.844 | 6.886 | 7.668 | 690,935 | +0.67(+9.55%) |
May 27, 2016 | 6.956 | 7.000 | 7.000 | 7.000 | 98,024 | -0.02(-0.25%) |
May 26, 2016 | 6.692 | 7.237 | 6.692 | 7.017 | 452,800 | +0.42(+6.40%) |
May 25, 2016 | 6.375 | 6.745 | 6.375 | 6.595 | 1,193,283 | +0.23(+3.59%) |
May 24, 2016 | 6.463 | 6.481 | 6.200 | 6.367 | 519,845 | -0.03(-0.41%) |
May 23, 2016 | 6.419 | 6.525 | 6.182 | 6.393 | 325,468 | -0.03(-0.41%) |
May 20, 2016 | 6.112 | 6.587 | 6.112 | 6.419 | 493,521 | +0.24(+3.84%) |
May 19, 2016 | 5.989 | 6.226 | 5.901 | 6.182 | 324,567 | +0.09(+1.44%) |
May 18, 2016 | 6.235 | 6.419 | 5.848 | 6.094 | 477,760 | -0.21(-3.35%) |
May 17, 2016 | 5.953 | 6.516 | 5.923 | 6.305 | 475,138 | +0.33(+5.60%) |
May 16, 2016 | 5.470 | 6.138 | 5.470 | 5.971 | 1,439,131 | +0.60(+11.13%) |
May 13, 2016 | 5.391 | 5.531 | 5.320 | 5.373 | 170,692 | -0.04(-0.65%) |
May 12, 2016 | 5.188 | 5.575 | 5.184 | 5.408 | 527,793 | +0.31(+6.03%) |
May 11, 2016 | 5.188 | 5.286 | 4.837 | 5.100 | 1,275,896 | -0.16(-3.01%) |
May 10, 2016 | 5.347 | 5.408 | 4.872 | 5.259 | 722,162 | -0.08(-1.48%) |
May 09, 2016 | 5.663 | 5.786 | 5.285 | 5.338 | 477,722 | -0.42(-7.33%) |
May 06, 2016 | 5.619 | 6.173 | 5.593 | 5.760 | 413,022 | +0.04(+0.61%) |
May 05, 2016 | 5.962 | 6.103 | 5.716 | 5.725 | 349,320 | +0.09(+1.56%) |
May 04, 2016 | 5.698 | 6.156 | 5.637 | 5.637 | 342,587 | -0.16(-2.73%) |
May 03, 2016 | 5.857 | 5.901 | 5.540 | 5.795 | 592,819 | -0.23(-3.80%) |
May 02, 2016 | 6.076 | 6.349 | 5.832 | 6.024 | 1,524,119 | -0.13(-2.14%) |
Apr 29, 2016 | 6.727 | 6.846 | 5.725 | 6.156 | 4,472,410 | -1.00(-14.00%) |
Apr 28, 2016 | 6.868 | 7.721 | 6.739 | 7.158 | 726,964 | +0.27(+3.96%) |
Apr 27, 2016 | 6.419 | 7.132 | 6.419 | 6.886 | 758,858 | +0.60(+9.51%) |
Apr 26, 2016 | 6.551 | 6.551 | 6.112 | 6.288 | 224,148 | -0.18(-2.72%) |
Apr 25, 2016 | 6.551 | 6.765 | 6.156 | 6.463 | 453,994 | -0.11(-1.74%) |
Apr 22, 2016 | 5.997 | 6.683 | 5.707 | 6.578 | 989,457 | +0.46(+7.47%) |
Apr 21, 2016 | 5.716 | 6.402 | 5.628 | 6.120 | 939,299 | +0.49(+8.75%) |
Apr 20, 2016 | 5.399 | 5.848 | 5.364 | 5.628 | 475,290 | +0.17(+3.06%) |
Apr 19, 2016 | 5.039 | 5.558 | 5.039 | 5.461 | 480,778 | +0.47(+9.52%) |
Apr 18, 2016 | 4.661 | 5.056 | 4.661 | 4.986 | 296,042 | +0.14(+2.90%) |
Apr 15, 2016 | 4.696 | 5.109 | 4.626 | 4.845 | 342,042 | +0.10(+2.04%) |
Apr 14, 2016 | 4.626 | 4.984 | 4.617 | 4.749 | 226,220 | +0.10(+2.08%) |
Apr 13, 2016 | 4.925 | 5.012 | 4.626 | 4.652 | 353,700 | -0.21(-4.34%) |
Apr 12, 2016 | 4.432 | 4.977 | 4.358 | 4.863 | 625,510 | +0.48(+11.04%) |
Apr 11, 2016 | 4.344 | 4.494 | 4.255 | 4.379 | 204,433 | +0.09(+2.05%) |
Apr 08, 2016 | 4.502 | 4.502 | 4.195 | 4.291 | 299,081 | +0.23(+5.63%) |
Apr 07, 2016 | 4.265 | 4.283 | 3.944 | 4.063 | 250,991 | -0.30(-6.85%) |
Apr 06, 2016 | 3.913 | 4.379 | 3.843 | 4.362 | 277,435 | +0.47(+12.22%) |
Apr 05, 2016 | 3.816 | 4.098 | 3.737 | 3.887 | 193,034 | -0.04(-1.12%) |
Apr 04, 2016 | 4.168 | 4.467 | 3.781 | 3.931 | 282,484 | -0.22(-5.30%) |
Apr 01, 2016 | 4.221 | 4.344 | 4.080 | 4.151 | 170,326 | -0.21(-4.84%) |
Mar 31, 2016 | 4.239 | 4.467 | 4.221 | 4.362 | 211,631 | +0.11(+2.48%) |
Mar 30, 2016 | 4.546 | 4.617 | 4.098 | 4.256 | 351,647 | +0.00(+0.00%) |
Mar 29, 2016 | 4.045 | 4.291 | 3.904 | 4.256 | 251,804 | +0.15(+3.64%) |
Mar 28, 2016 | 4.476 | 4.502 | 3.957 | 4.107 | 267,621 | -0.32(-7.16%) |
Mar 24, 2016 | 4.318 | 4.423 | 4.423 | 4.423 | 197,753 | -0.02(-0.40%) |
Mar 23, 2016 | 4.775 | 4.775 | 4.370 | 4.441 | 312,879 | -0.44(-9.01%) |
Mar 22, 2016 | 4.705 | 4.933 | 4.450 | 4.881 | 250,935 | +0.15(+3.16%) |
Mar 21, 2016 | 5.223 | 5.234 | 4.573 | 4.731 | 773,758 | -0.54(-10.18%) |
Mar 18, 2016 | 5.681 | 6.015 | 5.259 | 5.267 | 853,881 | -0.36(-6.41%) |
Mar 17, 2016 | 5.153 | 5.865 | 5.078 | 5.628 | 1,298,450 | +0.80(+16.58%) |
Mar 16, 2016 | 4.397 | 4.968 | 4.397 | 4.828 | 662,568 | +0.42(+9.58%) |
Mar 15, 2016 | 4.432 | 4.475 | 4.265 | 4.406 | 234,727 | -0.16(-3.47%) |
Mar 14, 2016 | 4.203 | 4.573 | 4.203 | 4.564 | 387,454 | +0.24(+5.49%) |
Mar 11, 2016 | 4.327 | 4.467 | 4.177 | 4.327 | 379,303 | +0.10(+2.29%) |
Mar 10, 2016 | 4.370 | 4.370 | 4.133 | 4.230 | 631,156 | -0.12(-2.83%) |
Mar 09, 2016 | 4.344 | 4.573 | 4.203 | 4.353 | 585,791 | +0.16(+3.77%) |
Mar 08, 2016 | 4.485 | 4.617 | 4.177 | 4.195 | 725,881 | -0.32(-7.02%) |
Mar 07, 2016 | 4.221 | 4.837 | 4.221 | 4.511 | 1,024,734 | +0.37(+8.92%) |
Mar 04, 2016 | 4.247 | 4.573 | 4.080 | 4.142 | 1,091,717 | +0.00(+0.00%) |
Mar 03, 2016 | 3.913 | 4.485 | 3.902 | 4.142 | 961,741 | +0.19(+4.90%) |
Mar 02, 2016 | 3.377 | 4.036 | 3.359 | 3.948 | 564,950 | +0.55(+16.32%) |