Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.360 | 5.515 | 5.360 | 5.470 | 903,262 | +0.13(+2.43%) |
May 27, 2016 | 5.200 | 5.340 | 5.340 | 5.340 | 624,100 | +0.13(+2.50%) |
May 26, 2016 | 5.590 | 5.665 | 5.180 | 5.210 | 1,878,393 | -0.34(-6.13%) |
May 25, 2016 | 5.280 | 5.610 | 5.280 | 5.550 | 990,925 | +0.31(+5.92%) |
May 24, 2016 | 5.200 | 5.260 | 5.090 | 5.240 | 984,497 | +0.04(+0.77%) |
May 23, 2016 | 5.000 | 5.290 | 4.930 | 5.200 | 1,063,066 | +0.12(+2.36%) |
May 20, 2016 | 5.050 | 5.160 | 4.930 | 5.080 | 682,559 | +0.05(+0.99%) |
May 19, 2016 | 5.020 | 5.100 | 4.911 | 5.030 | 1,051,054 | -0.02(-0.40%) |
May 18, 2016 | 5.270 | 5.390 | 5.035 | 5.050 | 863,003 | -0.32(-5.96%) |
May 17, 2016 | 5.290 | 5.520 | 5.290 | 5.370 | 806,080 | +0.08(+1.51%) |
May 16, 2016 | 5.300 | 5.350 | 5.150 | 5.290 | 1,283,743 | +0.22(+4.34%) |
May 13, 2016 | 5.350 | 5.500 | 5.050 | 5.070 | 1,033,443 | -0.42(-7.65%) |
May 12, 2016 | 5.490 | 5.735 | 5.355 | 5.490 | 1,365,428 | +0.09(+1.67%) |
May 11, 2016 | 5.440 | 5.520 | 5.170 | 5.400 | 1,386,587 | -0.10(-1.82%) |
May 10, 2016 | 5.150 | 5.830 | 5.150 | 5.500 | 2,300,247 | +0.43(+8.48%) |
May 09, 2016 | 5.760 | 5.890 | 4.650 | 5.070 | 4,862,076 | -1.13(-18.23%) |
May 06, 2016 | 6.430 | 6.680 | 6.180 | 6.200 | 1,113,648 | -0.32(-4.91%) |
May 05, 2016 | 6.900 | 7.010 | 6.500 | 6.520 | 1,014,679 | -0.30(-4.40%) |
May 04, 2016 | 6.780 | 7.050 | 6.760 | 6.820 | 980,362 | +0.03(+0.44%) |
May 03, 2016 | 7.010 | 7.110 | 6.650 | 6.790 | 1,077,706 | -0.35(-4.90%) |
May 02, 2016 | 7.210 | 7.250 | 6.970 | 7.140 | 1,079,005 | -0.06(-0.83%) |
Apr 29, 2016 | 7.000 | 7.460 | 7.000 | 7.200 | 2,526,630 | +0.24(+3.45%) |
Apr 28, 2016 | 7.160 | 7.280 | 6.960 | 6.960 | 2,492,448 | -0.22(-3.06%) |
Apr 27, 2016 | 7.270 | 7.740 | 7.120 | 7.180 | 2,488,136 | +0.05(+0.70%) |
Apr 26, 2016 | 7.170 | 7.290 | 7.100 | 7.130 | 1,494,996 | +0.00(+0.00%) |
Apr 25, 2016 | 7.440 | 7.530 | 7.060 | 7.130 | 796,559 | -0.38(-5.06%) |
Apr 22, 2016 | 7.180 | 7.580 | 7.180 | 7.510 | 1,720,680 | +0.37(+5.18%) |
Apr 21, 2016 | 7.160 | 7.291 | 7.060 | 7.140 | 1,855,350 | -0.03(-0.42%) |
Apr 20, 2016 | 7.270 | 7.380 | 7.140 | 7.170 | 1,892,675 | -0.15(-2.05%) |
Apr 19, 2016 | 7.160 | 7.415 | 7.138 | 7.320 | 787,492 | +0.23(+3.24%) |
Apr 18, 2016 | 6.720 | 7.130 | 6.700 | 7.090 | 455,663 | +0.12(+1.72%) |
Apr 15, 2016 | 6.840 | 7.160 | 6.670 | 6.970 | 2,290,379 | +0.06(+0.87%) |
Apr 14, 2016 | 6.930 | 6.980 | 6.760 | 6.910 | 513,839 | +0.00(+0.00%) |
Apr 13, 2016 | 6.880 | 7.060 | 6.760 | 6.910 | 716,010 | +0.07(+1.02%) |
Apr 12, 2016 | 6.770 | 6.860 | 6.650 | 6.840 | 890,553 | +0.10(+1.48%) |
Apr 11, 2016 | 6.650 | 6.935 | 6.620 | 6.740 | 953,620 | +0.19(+2.90%) |
Apr 08, 2016 | 6.450 | 6.610 | 6.420 | 6.550 | 1,046,499 | +0.28(+4.47%) |
Apr 07, 2016 | 6.230 | 6.440 | 6.180 | 6.270 | 1,342,184 | -0.06(-0.95%) |
Apr 06, 2016 | 6.150 | 6.370 | 5.990 | 6.330 | 644,141 | +0.23(+3.77%) |
Apr 05, 2016 | 6.000 | 6.205 | 5.960 | 6.100 | 686,125 | +0.02(+0.33%) |
Apr 04, 2016 | 6.200 | 6.370 | 5.944 | 6.080 | 1,248,597 | -0.14(-2.25%) |
Apr 01, 2016 | 6.150 | 6.260 | 6.060 | 6.220 | 693,473 | -0.13(-2.05%) |
Mar 31, 2016 | 6.210 | 6.520 | 6.210 | 6.350 | 685,691 | +0.16(+2.58%) |
Mar 30, 2016 | 6.270 | 6.430 | 6.085 | 6.190 | 745,964 | +0.02(+0.32%) |
Mar 29, 2016 | 5.880 | 6.260 | 5.770 | 6.170 | 670,546 | +0.18(+3.01%) |
Mar 28, 2016 | 6.060 | 6.190 | 5.760 | 5.990 | 865,847 | -0.19(-3.07%) |
Mar 24, 2016 | 5.830 | 6.180 | 6.180 | 6.180 | 589,400 | +0.26(+4.39%) |
Mar 23, 2016 | 6.230 | 6.370 | 5.915 | 5.920 | 847,430 | -0.43(-6.77%) |
Mar 22, 2016 | 6.440 | 6.490 | 6.290 | 6.350 | 609,990 | -0.18(-2.76%) |
Mar 21, 2016 | 6.370 | 6.760 | 6.354 | 6.530 | 903,564 | +0.12(+1.87%) |
Mar 18, 2016 | 6.900 | 6.960 | 6.315 | 6.410 | 1,866,810 | -0.42(-6.15%) |
Mar 17, 2016 | 6.800 | 6.890 | 6.610 | 6.830 | 950,513 | +0.11(+1.64%) |
Mar 16, 2016 | 6.490 | 6.760 | 6.470 | 6.720 | 637,928 | +0.29(+4.51%) |
Mar 15, 2016 | 6.450 | 6.520 | 6.190 | 6.430 | 530,667 | -0.15(-2.28%) |
Mar 14, 2016 | 6.470 | 6.670 | 6.380 | 6.580 | 687,429 | -0.05(-0.75%) |
Mar 11, 2016 | 6.260 | 6.665 | 6.260 | 6.630 | 806,037 | +0.48(+7.80%) |
Mar 10, 2016 | 6.140 | 6.275 | 5.990 | 6.150 | 829,531 | +0.01(+0.16%) |
Mar 09, 2016 | 6.140 | 6.195 | 5.840 | 6.140 | 898,280 | +0.15(+2.50%) |
Mar 08, 2016 | 6.090 | 6.150 | 5.815 | 5.990 | 1,163,860 | -0.19(-3.07%) |
Mar 07, 2016 | 5.940 | 6.300 | 5.940 | 6.180 | 1,415,174 | +0.26(+4.39%) |
Mar 04, 2016 | 6.000 | 6.030 | 5.740 | 5.920 | 1,490,943 | +0.01(+0.17%) |
Mar 03, 2016 | 5.690 | 6.040 | 5.680 | 5.910 | 879,008 | +0.19(+3.32%) |
Mar 02, 2016 | 5.150 | 5.730 | 5.090 | 5.720 | 1,094,756 | +0.53(+10.21%) |