Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.508 | 5.688 | 5.486 | 5.673 | 66,127 | +0.16(+2.86%) |
May 27, 2016 | 5.673 | 5.516 | 5.516 | 5.516 | 44,375 | -0.17(-2.91%) |
May 26, 2016 | 5.538 | 5.726 | 5.500 | 5.681 | 75,783 | +0.12(+2.16%) |
May 25, 2016 | 5.463 | 5.613 | 5.403 | 5.561 | 88,057 | +0.09(+1.65%) |
May 24, 2016 | 5.658 | 5.793 | 5.470 | 5.470 | 93,424 | -0.17(-3.06%) |
May 23, 2016 | 5.703 | 5.771 | 5.643 | 5.643 | 46,090 | -0.09(-1.57%) |
May 20, 2016 | 5.440 | 5.733 | 5.425 | 5.733 | 56,678 | +0.31(+5.67%) |
May 19, 2016 | 5.474 | 5.478 | 5.298 | 5.425 | 72,087 | -0.04(-0.69%) |
May 18, 2016 | 5.493 | 5.598 | 5.350 | 5.463 | 61,142 | +0.01(+0.28%) |
May 17, 2016 | 5.846 | 5.846 | 5.313 | 5.448 | 73,489 | -0.40(-6.80%) |
May 16, 2016 | 5.861 | 5.943 | 5.801 | 5.846 | 34,912 | +0.02(+0.39%) |
May 13, 2016 | 5.778 | 5.838 | 5.711 | 5.823 | 48,453 | +0.05(+0.91%) |
May 12, 2016 | 5.733 | 5.823 | 5.576 | 5.771 | 40,609 | +0.01(+0.13%) |
May 11, 2016 | 5.867 | 5.922 | 5.756 | 5.763 | 39,637 | -0.08(-1.40%) |
May 10, 2016 | 5.815 | 5.942 | 5.748 | 5.845 | 61,475 | -0.04(-0.63%) |
May 09, 2016 | 5.979 | 5.979 | 5.823 | 5.882 | 103,569 | -0.10(-1.74%) |
May 06, 2016 | 5.547 | 6.083 | 5.547 | 5.987 | 83,974 | +0.38(+6.77%) |
May 05, 2016 | 5.607 | 5.726 | 5.465 | 5.607 | 158,525 | +0.22(+4.15%) |
May 04, 2016 | 5.004 | 5.778 | 4.929 | 5.383 | 328,288 | +0.60(+12.44%) |
May 03, 2016 | 5.287 | 5.361 | 4.758 | 4.788 | 101,466 | -0.59(-10.94%) |
May 02, 2016 | 5.525 | 5.540 | 5.257 | 5.376 | 92,959 | -0.11(-2.04%) |
Apr 29, 2016 | 5.733 | 5.733 | 5.391 | 5.488 | 62,432 | -0.26(-4.53%) |
Apr 28, 2016 | 5.890 | 5.923 | 5.726 | 5.748 | 41,487 | -0.16(-2.65%) |
Apr 27, 2016 | 6.024 | 6.061 | 5.823 | 5.905 | 71,298 | -0.10(-1.61%) |
Apr 26, 2016 | 5.912 | 6.083 | 5.853 | 6.001 | 39,382 | +0.09(+1.51%) |
Apr 25, 2016 | 6.106 | 6.124 | 5.853 | 5.912 | 36,867 | -0.19(-3.05%) |
Apr 22, 2016 | 6.061 | 6.135 | 5.972 | 6.098 | 89,565 | +0.06(+0.99%) |
Apr 21, 2016 | 6.016 | 6.180 | 5.860 | 6.039 | 106,652 | +0.04(+0.75%) |
Apr 20, 2016 | 6.098 | 6.225 | 5.994 | 5.994 | 181,186 | -0.18(-2.90%) |
Apr 19, 2016 | 6.158 | 6.247 | 6.018 | 6.173 | 171,493 | -0.03(-0.48%) |
Apr 18, 2016 | 4.952 | 6.314 | 4.952 | 6.202 | 617,134 | +1.28(+26.02%) |
Apr 15, 2016 | 5.108 | 5.190 | 4.870 | 4.922 | 357,416 | -0.17(-3.36%) |
Apr 14, 2016 | 5.287 | 5.287 | 5.033 | 5.093 | 120,412 | -0.19(-3.53%) |
Apr 13, 2016 | 5.257 | 5.428 | 5.104 | 5.279 | 88,974 | +0.03(+0.57%) |
Apr 12, 2016 | 5.547 | 5.547 | 4.706 | 5.249 | 471,030 | -0.32(-5.75%) |
Apr 11, 2016 | 5.443 | 5.704 | 5.428 | 5.570 | 50,599 | +0.10(+1.77%) |
Apr 08, 2016 | 5.503 | 5.622 | 5.421 | 5.473 | 59,847 | +0.03(+0.55%) |
Apr 07, 2016 | 5.309 | 5.503 | 5.309 | 5.443 | 42,131 | +0.08(+1.53%) |
Apr 06, 2016 | 5.309 | 5.517 | 5.234 | 5.361 | 88,296 | +0.16(+3.00%) |
Apr 05, 2016 | 5.428 | 5.443 | 5.078 | 5.205 | 150,314 | -0.22(-4.12%) |
Apr 04, 2016 | 5.488 | 5.577 | 5.398 | 5.428 | 80,943 | -0.15(-2.67%) |
Apr 01, 2016 | 5.592 | 5.696 | 5.487 | 5.577 | 90,333 | -0.09(-1.58%) |
Mar 31, 2016 | 5.830 | 5.897 | 5.644 | 5.666 | 58,810 | -0.19(-3.18%) |
Mar 30, 2016 | 5.942 | 6.031 | 5.793 | 5.853 | 64,785 | -0.07(-1.13%) |
Mar 29, 2016 | 5.733 | 5.994 | 5.674 | 5.920 | 106,020 | +0.16(+2.85%) |
Mar 28, 2016 | 5.838 | 5.912 | 5.689 | 5.756 | 49,988 | -0.07(-1.15%) |
Mar 24, 2016 | 5.599 | 5.823 | 5.823 | 5.823 | 49,691 | +0.16(+2.76%) |
Mar 23, 2016 | 6.024 | 6.106 | 5.666 | 5.666 | 67,876 | -0.34(-5.58%) |
Mar 22, 2016 | 5.853 | 6.083 | 5.771 | 6.001 | 93,249 | +0.14(+2.41%) |
Mar 21, 2016 | 5.972 | 6.080 | 5.860 | 5.860 | 69,224 | -0.12(-1.99%) |
Mar 18, 2016 | 5.905 | 6.001 | 5.838 | 5.979 | 81,820 | +0.12(+2.03%) |
Mar 17, 2016 | 5.793 | 5.920 | 5.793 | 5.860 | 87,552 | +0.03(+0.51%) |
Mar 16, 2016 | 5.800 | 5.905 | 5.771 | 5.830 | 101,055 | -0.01(-0.13%) |
Mar 15, 2016 | 5.808 | 5.882 | 5.785 | 5.838 | 72,011 | -0.01(-0.25%) |
Mar 14, 2016 | 6.068 | 6.068 | 5.808 | 5.853 | 207,509 | -0.21(-3.44%) |
Mar 11, 2016 | 5.920 | 6.061 | 5.912 | 6.061 | 100,569 | +0.15(+2.52%) |
Mar 10, 2016 | 6.188 | 6.255 | 5.875 | 5.912 | 126,810 | -0.25(-4.11%) |
Mar 09, 2016 | 6.418 | 6.433 | 5.882 | 6.165 | 303,830 | -0.45(-6.76%) |
Mar 08, 2016 | 7.543 | 7.576 | 6.441 | 6.612 | 189,300 | -1.07(-13.95%) |
Mar 07, 2016 | 7.491 | 7.870 | 7.491 | 7.684 | 90,595 | +0.17(+2.28%) |
Mar 04, 2016 | 7.468 | 7.468 | 7.282 | 7.513 | 96,748 | +0.02(+0.30%) |
Mar 03, 2016 | 7.074 | 7.513 | 7.059 | 7.491 | 96,652 | +0.42(+5.89%) |
Mar 02, 2016 | 6.887 | 7.074 | 6.873 | 7.074 | 53,394 | +0.17(+2.48%) |