Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.870 | 6.210 | 5.860 | 6.010 | 2,042,770 | +0.15(+2.56%) |
May 27, 2016 | 5.770 | 5.860 | 5.860 | 5.860 | 824,800 | +0.15(+2.63%) |
May 26, 2016 | 5.890 | 5.890 | 5.659 | 5.710 | 835,797 | +0.01(+0.18%) |
May 25, 2016 | 5.930 | 5.980 | 5.635 | 5.700 | 1,130,894 | -0.21(-3.55%) |
May 24, 2016 | 5.850 | 5.980 | 5.760 | 5.910 | 1,480,338 | +0.10(+1.72%) |
May 23, 2016 | 5.740 | 5.920 | 5.720 | 5.810 | 1,063,746 | +0.07(+1.22%) |
May 20, 2016 | 5.640 | 5.800 | 5.590 | 5.740 | 1,135,716 | +0.21(+3.80%) |
May 19, 2016 | 5.510 | 5.645 | 5.430 | 5.530 | 674,538 | -0.02(-0.36%) |
May 18, 2016 | 5.420 | 5.630 | 5.420 | 5.550 | 921,147 | +0.09(+1.65%) |
May 17, 2016 | 5.490 | 5.765 | 5.445 | 5.460 | 1,366,595 | -0.08(-1.44%) |
May 16, 2016 | 5.420 | 5.570 | 5.400 | 5.540 | 890,686 | +0.18(+3.36%) |
May 13, 2016 | 5.160 | 5.420 | 5.150 | 5.360 | 1,084,433 | +0.18(+3.38%) |
May 12, 2016 | 5.280 | 5.350 | 5.080 | 5.185 | 1,003,788 | -0.07(-1.24%) |
May 11, 2016 | 5.390 | 5.540 | 5.250 | 5.250 | 736,578 | -0.17(-3.14%) |
May 10, 2016 | 5.550 | 5.620 | 5.370 | 5.420 | 1,050,794 | -0.05(-0.91%) |
May 09, 2016 | 5.400 | 5.540 | 5.330 | 5.470 | 1,058,946 | +0.10(+1.86%) |
May 06, 2016 | 5.230 | 5.460 | 5.210 | 5.370 | 731,859 | +0.08(+1.51%) |
May 05, 2016 | 5.270 | 5.390 | 5.120 | 5.290 | 1,126,905 | +0.08(+1.54%) |
May 04, 2016 | 5.570 | 5.670 | 5.180 | 5.210 | 2,198,649 | -0.43(-7.62%) |
May 03, 2016 | 5.870 | 5.880 | 5.610 | 5.640 | 2,129,705 | -0.32(-5.37%) |
May 02, 2016 | 5.470 | 6.069 | 5.380 | 5.960 | 2,839,914 | +0.52(+9.56%) |
Apr 29, 2016 | 5.170 | 5.690 | 5.170 | 5.440 | 1,681,408 | +0.18(+3.42%) |
Apr 28, 2016 | 4.800 | 5.890 | 4.660 | 5.260 | 4,635,558 | +0.18(+3.54%) |
Apr 27, 2016 | 5.010 | 5.190 | 5.010 | 5.080 | 1,445,057 | +0.02(+0.40%) |
Apr 26, 2016 | 5.230 | 5.340 | 5.040 | 5.060 | 1,523,286 | -0.20(-3.80%) |
Apr 25, 2016 | 5.150 | 5.420 | 5.140 | 5.260 | 1,596,113 | +0.11(+2.14%) |
Apr 22, 2016 | 5.230 | 5.280 | 5.060 | 5.150 | 948,836 | -0.09(-1.72%) |
Apr 21, 2016 | 5.240 | 5.300 | 5.030 | 5.240 | 1,501,982 | +0.05(+0.96%) |
Apr 20, 2016 | 5.160 | 5.290 | 5.060 | 5.190 | 1,288,516 | +0.06(+1.17%) |
Apr 19, 2016 | 5.080 | 5.322 | 5.005 | 5.130 | 1,295,217 | +0.09(+1.79%) |
Apr 18, 2016 | 5.000 | 5.140 | 4.970 | 5.040 | 835,451 | -0.02(-0.40%) |
Apr 15, 2016 | 5.050 | 5.190 | 4.950 | 5.060 | 1,117,747 | -0.03(-0.59%) |
Apr 14, 2016 | 5.150 | 5.250 | 5.045 | 5.090 | 1,233,662 | -0.03(-0.59%) |
Apr 13, 2016 | 4.950 | 5.150 | 4.820 | 5.120 | 1,350,790 | +0.27(+5.57%) |
Apr 12, 2016 | 4.640 | 4.870 | 4.550 | 4.850 | 1,119,835 | +0.16(+3.41%) |
Apr 11, 2016 | 4.920 | 4.950 | 4.675 | 4.690 | 1,077,177 | -0.24(-4.87%) |
Apr 08, 2016 | 5.160 | 5.190 | 4.860 | 4.930 | 973,917 | -0.15(-2.95%) |
Apr 07, 2016 | 4.960 | 5.140 | 4.920 | 5.080 | 1,795,384 | +0.05(+0.99%) |
Apr 06, 2016 | 4.670 | 5.050 | 4.670 | 5.030 | 2,521,849 | +0.33(+7.02%) |
Apr 05, 2016 | 4.490 | 4.750 | 4.450 | 4.700 | 1,573,246 | +0.16(+3.52%) |
Apr 04, 2016 | 4.630 | 4.771 | 4.520 | 4.540 | 1,284,268 | -0.06(-1.30%) |
Apr 01, 2016 | 4.540 | 4.680 | 4.430 | 4.600 | 1,349,248 | -0.07(-1.50%) |
Mar 31, 2016 | 4.700 | 4.830 | 4.610 | 4.670 | 1,438,121 | -0.04(-0.85%) |
Mar 30, 2016 | 5.030 | 5.130 | 4.610 | 4.710 | 3,122,831 | -0.23(-4.66%) |
Mar 29, 2016 | 5.580 | 5.720 | 4.920 | 4.940 | 15,308,753 | +0.39(+8.57%) |
Mar 28, 2016 | 4.640 | 4.700 | 4.360 | 4.550 | 734,805 | -0.02(-0.44%) |
Mar 24, 2016 | 4.360 | 4.570 | 4.570 | 4.570 | 729,500 | +0.14(+3.16%) |
Mar 23, 2016 | 4.700 | 4.910 | 4.370 | 4.430 | 1,230,822 | -0.26(-5.54%) |
Mar 22, 2016 | 4.760 | 4.919 | 4.560 | 4.690 | 959,604 | -0.03(-0.64%) |
Mar 21, 2016 | 4.690 | 5.170 | 4.660 | 4.720 | 1,856,913 | +0.02(+0.43%) |
Mar 18, 2016 | 4.380 | 4.840 | 4.306 | 4.700 | 4,258,058 | +0.43(+10.07%) |
Mar 17, 2016 | 4.110 | 4.372 | 3.990 | 4.270 | 1,218,207 | +0.13(+3.14%) |
Mar 16, 2016 | 4.390 | 4.410 | 3.990 | 4.140 | 1,519,796 | -0.27(-6.12%) |
Mar 15, 2016 | 4.740 | 4.750 | 4.400 | 4.410 | 1,254,606 | -0.40(-8.32%) |
Mar 14, 2016 | 4.750 | 4.900 | 4.740 | 4.810 | 1,093,519 | +0.00(+0.00%) |
Mar 11, 2016 | 4.840 | 4.880 | 4.660 | 4.810 | 1,188,293 | +0.09(+1.91%) |
Mar 10, 2016 | 4.750 | 4.840 | 4.610 | 4.720 | 916,234 | -0.03(-0.63%) |
Mar 09, 2016 | 4.950 | 4.980 | 4.680 | 4.750 | 1,094,758 | -0.04(-0.84%) |
Mar 08, 2016 | 5.250 | 5.380 | 4.780 | 4.790 | 1,804,652 | -0.59(-10.97%) |
Mar 07, 2016 | 5.220 | 5.480 | 4.870 | 5.380 | 2,272,135 | +0.20(+3.86%) |
Mar 04, 2016 | 5.130 | 5.230 | 5.000 | 5.180 | 2,413,612 | +0.10(+1.97%) |
Mar 03, 2016 | 4.860 | 5.280 | 4.850 | 5.080 | 2,256,935 | +0.31(+6.50%) |
Mar 02, 2016 | 4.310 | 4.800 | 4.170 | 4.770 | 2,555,322 | +0.47(+10.93%) |