Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.813 | 6.265 | 5.794 | 6.030 | 1,867,278 | +0.15(+2.56%) |
May 27, 2016 | 5.964 | 5.879 | 5.879 | 5.879 | 2,305,710 | -0.12(-2.04%) |
May 26, 2016 | 6.049 | 6.096 | 5.841 | 6.001 | 1,959,927 | +0.09(+1.60%) |
May 25, 2016 | 5.700 | 5.973 | 5.512 | 5.907 | 2,876,974 | +0.12(+2.12%) |
May 24, 2016 | 6.077 | 6.204 | 5.771 | 5.785 | 2,769,364 | -0.61(-9.57%) |
May 23, 2016 | 6.454 | 6.567 | 6.284 | 6.397 | 1,769,434 | -0.24(-3.55%) |
May 20, 2016 | 6.529 | 6.661 | 6.261 | 6.633 | 3,665,088 | +0.17(+2.62%) |
May 19, 2016 | 6.180 | 6.538 | 6.143 | 6.463 | 3,138,516 | +0.10(+1.63%) |
May 18, 2016 | 6.812 | 7.094 | 6.350 | 6.359 | 3,700,337 | -0.59(-8.54%) |
May 17, 2016 | 6.765 | 7.019 | 6.652 | 6.953 | 3,336,069 | +0.25(+3.80%) |
May 16, 2016 | 6.491 | 6.755 | 6.472 | 6.699 | 2,835,215 | +0.41(+6.44%) |
May 13, 2016 | 6.152 | 6.416 | 6.105 | 6.293 | 1,807,829 | -0.04(-0.60%) |
May 12, 2016 | 6.529 | 6.699 | 6.331 | 6.331 | 1,999,983 | -0.18(-2.75%) |
May 11, 2016 | 6.623 | 6.783 | 6.246 | 6.510 | 2,754,697 | +0.03(+0.44%) |
May 10, 2016 | 6.246 | 6.562 | 6.100 | 6.482 | 1,586,361 | +0.34(+5.52%) |
May 09, 2016 | 6.331 | 6.388 | 6.143 | 6.143 | 1,838,648 | -0.43(-6.59%) |
May 06, 2016 | 6.293 | 6.684 | 6.293 | 6.576 | 3,314,276 | +0.40(+6.40%) |
May 05, 2016 | 6.114 | 6.237 | 5.956 | 6.180 | 1,532,924 | +0.18(+2.98%) |
May 04, 2016 | 6.472 | 6.652 | 5.907 | 6.001 | 2,102,922 | -0.60(-9.13%) |
May 03, 2016 | 6.576 | 6.783 | 6.435 | 6.604 | 3,919,466 | -0.06(-0.85%) |
May 02, 2016 | 6.840 | 6.934 | 6.633 | 6.661 | 3,392,057 | -0.12(-1.81%) |
Apr 29, 2016 | 6.501 | 6.802 | 6.454 | 6.783 | 3,871,013 | +0.45(+7.14%) |
Apr 28, 2016 | 6.058 | 6.341 | 6.030 | 6.331 | 2,506,020 | +0.34(+5.66%) |
Apr 27, 2016 | 5.756 | 6.096 | 5.738 | 5.992 | 2,270,868 | +0.25(+4.43%) |
Apr 26, 2016 | 5.813 | 5.832 | 5.625 | 5.738 | 1,801,147 | +0.01(+0.16%) |
Apr 25, 2016 | 5.719 | 5.917 | 5.700 | 5.728 | 1,685,535 | -0.03(-0.49%) |
Apr 22, 2016 | 5.926 | 6.030 | 5.719 | 5.756 | 1,873,302 | -0.23(-3.78%) |
Apr 21, 2016 | 6.030 | 6.030 | 5.775 | 5.983 | 2,168,858 | +0.15(+2.58%) |
Apr 20, 2016 | 5.945 | 6.246 | 5.756 | 5.832 | 2,599,340 | -0.21(-3.43%) |
Apr 19, 2016 | 6.086 | 6.118 | 5.926 | 6.039 | 2,382,214 | +0.19(+3.22%) |
Apr 18, 2016 | 5.945 | 5.964 | 5.794 | 5.851 | 1,104,907 | +0.03(+0.49%) |
Apr 15, 2016 | 5.568 | 5.870 | 5.489 | 5.822 | 1,522,771 | +0.29(+5.28%) |
Apr 14, 2016 | 5.700 | 5.794 | 5.408 | 5.530 | 1,900,327 | -0.24(-4.24%) |
Apr 13, 2016 | 5.804 | 6.001 | 5.709 | 5.775 | 1,435,344 | -0.12(-2.08%) |
Apr 12, 2016 | 6.058 | 6.058 | 5.794 | 5.898 | 2,325,543 | -0.13(-2.18%) |
Apr 11, 2016 | 5.935 | 6.039 | 5.832 | 6.029 | 3,302,417 | +0.23(+3.89%) |
Apr 08, 2016 | 5.456 | 5.813 | 5.456 | 5.804 | 2,732,836 | +0.40(+7.30%) |
Apr 07, 2016 | 5.409 | 5.512 | 5.249 | 5.409 | 2,650,793 | +0.24(+4.55%) |
Apr 06, 2016 | 4.957 | 5.188 | 4.929 | 5.173 | 1,620,080 | +0.16(+3.19%) |
Apr 05, 2016 | 5.004 | 5.122 | 4.882 | 5.014 | 1,812,694 | +0.12(+2.50%) |
Apr 04, 2016 | 5.211 | 5.239 | 4.854 | 4.891 | 1,903,882 | -0.39(-7.31%) |
Apr 01, 2016 | 4.816 | 5.277 | 4.797 | 5.277 | 1,796,121 | +0.30(+6.05%) |
Mar 31, 2016 | 4.957 | 5.061 | 4.957 | 4.976 | 1,203,143 | +0.06(+1.15%) |
Mar 30, 2016 | 4.957 | 5.042 | 4.788 | 4.920 | 1,327,779 | -0.08(-1.51%) |
Mar 29, 2016 | 4.647 | 5.014 | 4.647 | 4.995 | 1,492,379 | +0.31(+6.63%) |
Mar 28, 2016 | 4.854 | 4.854 | 4.567 | 4.684 | 1,001,143 | -0.09(-1.97%) |
Mar 24, 2016 | 4.675 | 4.778 | 4.778 | 4.778 | 1,135,189 | +0.13(+2.83%) |
Mar 23, 2016 | 4.910 | 4.967 | 4.647 | 4.647 | 2,227,148 | -0.42(-8.35%) |
Mar 22, 2016 | 5.145 | 5.192 | 4.995 | 5.070 | 745,815 | +0.03(+0.56%) |
Mar 21, 2016 | 5.070 | 5.286 | 4.967 | 5.042 | 1,197,212 | -0.05(-0.92%) |
Mar 18, 2016 | 5.032 | 5.268 | 4.938 | 5.089 | 9,190,699 | +0.05(+0.93%) |
Mar 17, 2016 | 5.117 | 5.324 | 4.995 | 5.042 | 2,119,602 | +0.09(+1.90%) |
Mar 16, 2016 | 4.600 | 5.014 | 4.477 | 4.948 | 1,675,724 | +0.29(+6.26%) |
Mar 15, 2016 | 4.543 | 4.684 | 4.421 | 4.656 | 1,401,438 | +0.04(+0.81%) |
Mar 14, 2016 | 4.741 | 4.915 | 4.543 | 4.619 | 2,688,575 | -0.12(-2.58%) |
Mar 11, 2016 | 4.891 | 4.929 | 4.703 | 4.741 | 1,582,988 | -0.12(-2.51%) |
Mar 10, 2016 | 4.741 | 5.023 | 4.703 | 4.863 | 2,281,542 | -0.01(-0.19%) |
Mar 09, 2016 | 4.788 | 4.971 | 4.666 | 4.872 | 1,729,376 | -0.06(-1.14%) |
Mar 08, 2016 | 5.371 | 5.380 | 4.920 | 4.929 | 2,361,846 | -0.28(-5.42%) |
Mar 07, 2016 | 5.014 | 5.409 | 5.004 | 5.211 | 2,510,022 | +0.29(+5.93%) |
Mar 04, 2016 | 5.014 | 5.305 | 4.910 | 4.920 | 3,720,979 | +0.09(+1.95%) |
Mar 03, 2016 | 4.270 | 4.872 | 4.252 | 4.825 | 2,083,199 | +0.56(+13.24%) |
Mar 02, 2016 | 4.214 | 4.327 | 4.162 | 4.261 | 1,110,737 | +0.09(+2.26%) |