Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.814 | 6.267 | 5.795 | 6.031 | 1,866,888 | +0.15(+2.56%) |
May 27, 2016 | 5.965 | 5.880 | 5.880 | 5.880 | 2,305,228 | -0.12(-2.04%) |
May 26, 2016 | 6.050 | 6.097 | 5.842 | 6.003 | 1,959,517 | +0.09(+1.59%) |
May 25, 2016 | 5.701 | 5.974 | 5.513 | 5.908 | 2,876,373 | +0.12(+2.12%) |
May 24, 2016 | 6.078 | 6.205 | 5.772 | 5.786 | 2,768,785 | -0.61(-9.57%) |
May 23, 2016 | 6.455 | 6.568 | 6.285 | 6.398 | 1,769,064 | -0.24(-3.55%) |
May 20, 2016 | 6.530 | 6.662 | 6.262 | 6.634 | 3,664,322 | +0.17(+2.62%) |
May 19, 2016 | 6.182 | 6.540 | 6.144 | 6.464 | 3,137,860 | +0.10(+1.63%) |
May 18, 2016 | 6.813 | 7.096 | 6.351 | 6.361 | 3,699,563 | -0.59(-8.54%) |
May 17, 2016 | 6.766 | 7.020 | 6.653 | 6.954 | 3,335,371 | +0.25(+3.80%) |
May 16, 2016 | 6.493 | 6.757 | 6.474 | 6.700 | 2,834,622 | +0.41(+6.44%) |
May 13, 2016 | 6.153 | 6.417 | 6.106 | 6.295 | 1,807,451 | -0.04(-0.60%) |
May 12, 2016 | 6.530 | 6.700 | 6.332 | 6.332 | 1,999,564 | -0.18(-2.75%) |
May 11, 2016 | 6.625 | 6.785 | 6.248 | 6.512 | 2,754,121 | +0.03(+0.44%) |
May 10, 2016 | 6.248 | 6.563 | 6.102 | 6.483 | 1,586,029 | +0.34(+5.52%) |
May 09, 2016 | 6.332 | 6.389 | 6.144 | 6.144 | 1,838,263 | -0.43(-6.59%) |
May 06, 2016 | 6.295 | 6.686 | 6.295 | 6.578 | 3,313,583 | +0.40(+6.40%) |
May 05, 2016 | 6.116 | 6.238 | 5.957 | 6.182 | 1,532,604 | +0.18(+2.98%) |
May 04, 2016 | 6.474 | 6.653 | 5.908 | 6.003 | 2,102,482 | -0.60(-9.13%) |
May 03, 2016 | 6.578 | 6.785 | 6.436 | 6.606 | 3,918,646 | -0.06(-0.85%) |
May 02, 2016 | 6.841 | 6.936 | 6.634 | 6.662 | 3,391,347 | -0.12(-1.81%) |
Apr 29, 2016 | 6.502 | 6.804 | 6.455 | 6.785 | 3,870,204 | +0.45(+7.14%) |
Apr 28, 2016 | 6.059 | 6.342 | 6.031 | 6.332 | 2,505,495 | +0.34(+5.66%) |
Apr 27, 2016 | 5.758 | 6.097 | 5.739 | 5.993 | 2,270,394 | +0.25(+4.43%) |
Apr 26, 2016 | 5.814 | 5.833 | 5.626 | 5.739 | 1,800,770 | +0.01(+0.16%) |
Apr 25, 2016 | 5.720 | 5.918 | 5.701 | 5.729 | 1,685,183 | -0.03(-0.49%) |
Apr 22, 2016 | 5.927 | 6.031 | 5.720 | 5.758 | 1,872,910 | -0.23(-3.78%) |
Apr 21, 2016 | 6.031 | 6.031 | 5.777 | 5.984 | 2,168,404 | +0.15(+2.58%) |
Apr 20, 2016 | 5.946 | 6.248 | 5.758 | 5.833 | 2,598,797 | -0.21(-3.43%) |
Apr 19, 2016 | 6.087 | 6.120 | 5.927 | 6.040 | 2,381,716 | +0.19(+3.22%) |
Apr 18, 2016 | 5.946 | 5.965 | 5.795 | 5.852 | 1,104,676 | +0.03(+0.49%) |
Apr 15, 2016 | 5.569 | 5.871 | 5.490 | 5.824 | 1,522,452 | +0.29(+5.28%) |
Apr 14, 2016 | 5.701 | 5.795 | 5.409 | 5.532 | 1,899,930 | -0.25(-4.24%) |
Apr 13, 2016 | 5.805 | 6.003 | 5.711 | 5.777 | 1,435,044 | -0.12(-2.08%) |
Apr 12, 2016 | 6.059 | 6.059 | 5.796 | 5.899 | 2,325,056 | -0.13(-2.18%) |
Apr 11, 2016 | 5.937 | 6.040 | 5.833 | 6.031 | 3,301,726 | +0.23(+3.89%) |
Apr 08, 2016 | 5.457 | 5.814 | 5.457 | 5.805 | 2,732,264 | +0.40(+7.30%) |
Apr 07, 2016 | 5.410 | 5.513 | 5.250 | 5.410 | 2,650,238 | +0.24(+4.55%) |
Apr 06, 2016 | 4.958 | 5.189 | 4.930 | 5.175 | 1,619,741 | +0.16(+3.19%) |
Apr 05, 2016 | 5.005 | 5.123 | 4.883 | 5.015 | 1,812,315 | +0.12(+2.50%) |
Apr 04, 2016 | 5.212 | 5.240 | 4.855 | 4.892 | 1,903,484 | -0.39(-7.31%) |
Apr 01, 2016 | 4.817 | 5.278 | 4.798 | 5.278 | 1,795,745 | +0.30(+6.05%) |
Mar 31, 2016 | 4.958 | 5.062 | 4.958 | 4.977 | 1,202,891 | +0.06(+1.15%) |
Mar 30, 2016 | 4.958 | 5.043 | 4.789 | 4.921 | 1,327,501 | -0.08(-1.51%) |
Mar 29, 2016 | 4.648 | 5.015 | 4.648 | 4.996 | 1,492,067 | +0.31(+6.63%) |
Mar 28, 2016 | 4.855 | 4.855 | 4.568 | 4.685 | 1,000,934 | -0.09(-1.97%) |
Mar 24, 2016 | 4.676 | 4.779 | 4.779 | 4.779 | 1,134,951 | +0.13(+2.83%) |
Mar 23, 2016 | 4.911 | 4.968 | 4.648 | 4.648 | 2,226,682 | -0.42(-8.35%) |
Mar 22, 2016 | 5.146 | 5.193 | 4.996 | 5.071 | 745,659 | +0.03(+0.56%) |
Mar 21, 2016 | 5.071 | 5.287 | 4.968 | 5.043 | 1,196,961 | -0.05(-0.92%) |
Mar 18, 2016 | 5.033 | 5.269 | 4.939 | 5.090 | 9,188,776 | +0.05(+0.93%) |
Mar 17, 2016 | 5.118 | 5.325 | 4.996 | 5.043 | 2,119,159 | +0.09(+1.90%) |
Mar 16, 2016 | 4.601 | 5.015 | 4.478 | 4.949 | 1,675,373 | +0.29(+6.26%) |
Mar 15, 2016 | 4.544 | 4.685 | 4.422 | 4.657 | 1,401,145 | +0.04(+0.81%) |
Mar 14, 2016 | 4.742 | 4.916 | 4.544 | 4.619 | 2,688,012 | -0.12(-2.58%) |
Mar 11, 2016 | 4.892 | 4.930 | 4.704 | 4.742 | 1,582,657 | -0.12(-2.51%) |
Mar 10, 2016 | 4.742 | 5.024 | 4.704 | 4.864 | 2,281,064 | -0.01(-0.19%) |
Mar 09, 2016 | 4.789 | 4.972 | 4.667 | 4.874 | 1,729,014 | -0.06(-1.15%) |
Mar 08, 2016 | 5.372 | 5.382 | 4.921 | 4.930 | 2,361,352 | -0.28(-5.41%) |
Mar 07, 2016 | 5.015 | 5.410 | 5.005 | 5.212 | 2,509,497 | +0.29(+5.93%) |
Mar 04, 2016 | 5.015 | 5.306 | 4.911 | 4.921 | 3,720,201 | +0.09(+1.95%) |
Mar 03, 2016 | 4.271 | 4.874 | 4.253 | 4.826 | 2,082,763 | +0.56(+13.25%) |
Mar 02, 2016 | 4.215 | 4.328 | 4.163 | 4.262 | 1,110,505 | +0.09(+2.26%) |