Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.030 | 5.465 | 5.010 | 5.380 | 2,643,793 | +0.28(+5.49%) |
May 27, 2016 | 5.350 | 5.100 | 5.100 | 5.100 | 2,259,900 | -0.25(-4.67%) |
May 26, 2016 | 5.420 | 5.480 | 5.320 | 5.350 | 1,892,090 | +0.03(+0.56%) |
May 25, 2016 | 5.190 | 5.330 | 5.025 | 5.320 | 3,445,423 | +0.08(+1.53%) |
May 24, 2016 | 5.610 | 5.700 | 5.220 | 5.240 | 3,897,501 | -0.47(-8.23%) |
May 23, 2016 | 5.660 | 5.840 | 5.590 | 5.710 | 1,700,078 | -0.27(-4.52%) |
May 20, 2016 | 6.020 | 6.070 | 5.760 | 5.980 | 1,937,303 | +0.02(+0.34%) |
May 19, 2016 | 5.660 | 5.970 | 5.500 | 5.960 | 2,501,344 | +0.14(+2.41%) |
May 18, 2016 | 6.130 | 6.265 | 5.810 | 5.820 | 3,052,160 | -0.46(-7.32%) |
May 17, 2016 | 6.240 | 6.490 | 6.117 | 6.280 | 2,197,690 | +0.05(+0.80%) |
May 16, 2016 | 6.280 | 6.400 | 6.165 | 6.230 | 1,653,561 | +0.10(+1.63%) |
May 13, 2016 | 6.180 | 6.270 | 6.110 | 6.130 | 1,162,021 | -0.05(-0.81%) |
May 12, 2016 | 6.380 | 6.400 | 6.137 | 6.180 | 1,434,956 | -0.20(-3.13%) |
May 11, 2016 | 6.350 | 6.440 | 6.110 | 6.380 | 1,832,144 | +0.13(+2.08%) |
May 10, 2016 | 6.190 | 6.290 | 6.020 | 6.250 | 1,928,311 | +0.05(+0.81%) |
May 09, 2016 | 6.180 | 6.360 | 6.160 | 6.200 | 2,433,775 | -0.19(-2.97%) |
May 06, 2016 | 6.340 | 6.510 | 6.320 | 6.390 | 2,423,036 | +0.15(+2.40%) |
May 05, 2016 | 6.140 | 6.245 | 6.050 | 6.240 | 1,812,868 | +0.22(+3.65%) |
May 04, 2016 | 6.080 | 6.240 | 5.920 | 6.020 | 2,656,356 | -0.16(-2.59%) |
May 03, 2016 | 6.350 | 6.450 | 6.080 | 6.180 | 2,103,202 | -0.18(-2.83%) |
May 02, 2016 | 6.570 | 6.570 | 6.280 | 6.360 | 2,571,181 | -0.13(-2.00%) |
Apr 29, 2016 | 6.270 | 6.505 | 6.210 | 6.490 | 3,536,901 | +0.33(+5.36%) |
Apr 28, 2016 | 6.040 | 6.207 | 6.000 | 6.160 | 6,419,533 | +0.16(+2.67%) |
Apr 27, 2016 | 6.020 | 6.105 | 5.830 | 6.000 | 1,433,917 | +0.02(+0.33%) |
Apr 26, 2016 | 5.850 | 6.035 | 5.790 | 5.980 | 1,567,144 | +0.18(+3.10%) |
Apr 25, 2016 | 5.890 | 5.990 | 5.770 | 5.800 | 1,297,327 | -0.10(-1.69%) |
Apr 22, 2016 | 5.980 | 6.115 | 5.790 | 5.900 | 1,769,980 | -0.13(-2.16%) |
Apr 21, 2016 | 6.060 | 6.145 | 5.970 | 6.030 | 2,646,944 | +0.08(+1.34%) |
Apr 20, 2016 | 6.120 | 6.250 | 5.900 | 5.950 | 2,983,296 | -0.23(-3.72%) |
Apr 19, 2016 | 6.190 | 6.210 | 6.100 | 6.180 | 3,586,925 | +0.19(+3.17%) |
Apr 18, 2016 | 6.070 | 6.080 | 5.990 | 5.990 | 1,733,224 | +0.01(+0.17%) |
Apr 15, 2016 | 5.920 | 6.090 | 5.830 | 5.980 | 2,142,903 | +0.12(+2.05%) |
Apr 14, 2016 | 5.920 | 5.950 | 5.750 | 5.860 | 1,987,256 | -0.10(-1.68%) |
Apr 13, 2016 | 5.990 | 6.090 | 5.920 | 5.960 | 2,822,356 | -0.16(-2.61%) |
Apr 12, 2016 | 6.190 | 6.200 | 5.920 | 6.120 | 3,712,109 | +0.02(+0.33%) |
Apr 11, 2016 | 5.910 | 6.250 | 5.900 | 6.100 | 5,652,096 | +0.34(+5.90%) |
Apr 08, 2016 | 5.510 | 5.850 | 5.500 | 5.760 | 3,106,446 | +0.29(+5.30%) |
Apr 07, 2016 | 5.440 | 5.550 | 5.420 | 5.470 | 3,594,187 | +0.17(+3.21%) |
Apr 06, 2016 | 5.230 | 5.400 | 5.150 | 5.300 | 4,438,001 | +0.00(+0.00%) |
Apr 05, 2016 | 5.130 | 5.420 | 5.120 | 5.300 | 2,245,505 | +0.25(+4.95%) |
Apr 04, 2016 | 5.160 | 5.160 | 5.015 | 5.050 | 2,436,479 | -0.11(-2.13%) |
Apr 01, 2016 | 4.900 | 5.180 | 4.850 | 5.160 | 2,113,971 | +0.12(+2.38%) |
Mar 31, 2016 | 5.250 | 5.250 | 5.040 | 5.040 | 1,245,778 | -0.10(-1.95%) |
Mar 30, 2016 | 5.210 | 5.220 | 4.980 | 5.140 | 1,634,166 | -0.11(-2.10%) |
Mar 29, 2016 | 4.990 | 5.250 | 4.910 | 5.250 | 1,601,852 | +0.32(+6.49%) |
Mar 28, 2016 | 4.960 | 4.970 | 4.830 | 4.930 | 960,436 | -0.01(-0.20%) |
Mar 24, 2016 | 4.950 | 4.940 | 4.940 | 4.940 | 1,628,400 | -0.01(-0.20%) |
Mar 23, 2016 | 5.090 | 5.140 | 4.920 | 4.950 | 2,237,963 | -0.29(-5.53%) |
Mar 22, 2016 | 5.380 | 5.450 | 5.160 | 5.240 | 1,307,299 | -0.08(-1.50%) |
Mar 21, 2016 | 5.260 | 5.470 | 5.250 | 5.320 | 1,634,231 | +0.03(+0.57%) |
Mar 18, 2016 | 5.300 | 5.390 | 5.150 | 5.290 | 6,580,753 | -0.02(-0.38%) |
Mar 17, 2016 | 5.500 | 5.570 | 5.270 | 5.310 | 2,803,382 | -0.11(-2.03%) |
Mar 16, 2016 | 4.930 | 5.420 | 4.920 | 5.420 | 3,029,451 | +0.37(+7.33%) |
Mar 15, 2016 | 4.940 | 5.070 | 4.800 | 5.050 | 2,163,061 | +0.05(+1.00%) |
Mar 14, 2016 | 5.210 | 5.300 | 4.950 | 5.000 | 3,166,366 | -0.11(-2.15%) |
Mar 11, 2016 | 5.400 | 5.450 | 5.090 | 5.110 | 1,746,446 | -0.28(-5.19%) |
Mar 10, 2016 | 5.150 | 5.510 | 5.150 | 5.390 | 2,062,983 | +0.22(+4.26%) |
Mar 09, 2016 | 5.060 | 5.190 | 4.800 | 5.170 | 2,266,626 | +0.02(+0.39%) |
Mar 08, 2016 | 5.240 | 5.260 | 5.045 | 5.150 | 2,227,404 | -0.03(-0.58%) |
Mar 07, 2016 | 5.190 | 5.390 | 5.040 | 5.180 | 2,243,186 | +0.16(+3.19%) |
Mar 04, 2016 | 5.050 | 5.200 | 5.000 | 5.020 | 3,111,948 | -0.01(-0.20%) |
Mar 03, 2016 | 4.920 | 5.065 | 4.880 | 5.030 | 2,144,850 | +0.15(+3.07%) |
Mar 02, 2016 | 4.840 | 4.970 | 4.790 | 4.880 | 967,403 | +0.06(+1.24%) |