Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.390 | 6.680 | 6.310 | 6.460 | 1,530,383 | +0.09(+1.41%) |
May 27, 2016 | 6.250 | 6.370 | 6.370 | 6.370 | 627,900 | +0.12(+1.92%) |
May 26, 2016 | 6.270 | 6.320 | 6.030 | 6.250 | 433,903 | +0.01(+0.16%) |
May 25, 2016 | 6.210 | 6.350 | 6.110 | 6.240 | 391,119 | +0.05(+0.81%) |
May 24, 2016 | 6.210 | 6.350 | 5.850 | 6.190 | 798,438 | +0.04(+0.65%) |
May 23, 2016 | 5.830 | 6.200 | 5.820 | 6.150 | 595,596 | +0.35(+6.03%) |
May 20, 2016 | 5.560 | 5.880 | 5.470 | 5.800 | 495,526 | +0.30(+5.45%) |
May 19, 2016 | 5.660 | 5.860 | 5.410 | 5.500 | 405,847 | -0.16(-2.83%) |
May 18, 2016 | 5.470 | 5.870 | 5.470 | 5.660 | 401,606 | +0.16(+2.91%) |
May 17, 2016 | 5.520 | 5.630 | 5.380 | 5.500 | 360,877 | +0.02(+0.36%) |
May 16, 2016 | 5.280 | 5.630 | 5.270 | 5.480 | 469,798 | +0.26(+4.98%) |
May 13, 2016 | 5.220 | 5.370 | 5.110 | 5.220 | 324,080 | +0.01(+0.19%) |
May 12, 2016 | 5.660 | 5.807 | 5.010 | 5.210 | 679,697 | -0.43(-7.62%) |
May 11, 2016 | 5.740 | 5.950 | 5.600 | 5.640 | 454,758 | -0.13(-2.25%) |
May 10, 2016 | 5.550 | 5.790 | 5.330 | 5.770 | 519,960 | +0.29(+5.29%) |
May 09, 2016 | 5.530 | 5.620 | 5.330 | 5.480 | 630,397 | -0.08(-1.44%) |
May 06, 2016 | 5.500 | 5.990 | 5.270 | 5.560 | 579,329 | -0.01(-0.18%) |
May 05, 2016 | 5.790 | 5.950 | 5.510 | 5.570 | 544,787 | -0.24(-4.13%) |
May 04, 2016 | 6.150 | 6.183 | 5.750 | 5.810 | 614,626 | -0.32(-5.22%) |
May 03, 2016 | 6.080 | 6.350 | 5.910 | 6.130 | 438,139 | +0.02(+0.33%) |
May 02, 2016 | 6.200 | 6.200 | 5.900 | 6.110 | 466,906 | +0.01(+0.16%) |
Apr 29, 2016 | 6.420 | 6.580 | 6.000 | 6.100 | 687,634 | -0.42(-6.44%) |
Apr 28, 2016 | 6.130 | 6.780 | 5.820 | 6.520 | 1,127,568 | +0.44(+7.24%) |
Apr 27, 2016 | 6.310 | 6.389 | 6.000 | 6.080 | 1,143,660 | -0.26(-4.10%) |
Apr 26, 2016 | 6.820 | 7.040 | 6.210 | 6.340 | 888,588 | -0.52(-7.58%) |
Apr 25, 2016 | 6.770 | 7.180 | 6.600 | 6.860 | 951,512 | +0.23(+3.47%) |
Apr 22, 2016 | 7.100 | 7.143 | 6.450 | 6.630 | 1,214,330 | -0.48(-6.75%) |
Apr 21, 2016 | 7.610 | 7.620 | 6.940 | 7.110 | 1,805,583 | -0.57(-7.42%) |
Apr 20, 2016 | 8.990 | 9.000 | 7.454 | 7.680 | 3,202,189 | -0.54(-6.57%) |
Apr 19, 2016 | 8.210 | 8.690 | 7.730 | 8.220 | 1,178,544 | +0.10(+1.23%) |
Apr 18, 2016 | 7.470 | 8.160 | 7.400 | 8.120 | 678,479 | +0.72(+9.73%) |
Apr 15, 2016 | 7.480 | 7.590 | 7.220 | 7.400 | 368,171 | -0.12(-1.60%) |
Apr 14, 2016 | 7.490 | 8.000 | 7.300 | 7.520 | 659,192 | +0.08(+1.08%) |
Apr 13, 2016 | 7.150 | 7.480 | 7.010 | 7.440 | 497,925 | +0.38(+5.38%) |
Apr 12, 2016 | 6.600 | 7.100 | 6.450 | 7.060 | 621,597 | +0.45(+6.81%) |
Apr 11, 2016 | 6.660 | 6.880 | 6.470 | 6.610 | 351,274 | -0.05(-0.75%) |
Apr 08, 2016 | 6.900 | 6.949 | 6.440 | 6.660 | 388,116 | -0.14(-2.06%) |
Apr 07, 2016 | 6.900 | 7.000 | 6.675 | 6.800 | 403,153 | -0.11(-1.59%) |
Apr 06, 2016 | 6.780 | 6.920 | 6.510 | 6.910 | 509,713 | +0.22(+3.29%) |
Apr 05, 2016 | 6.850 | 7.060 | 6.540 | 6.690 | 663,152 | -0.15(-2.19%) |
Apr 04, 2016 | 6.680 | 7.355 | 6.570 | 6.840 | 696,006 | +0.24(+3.64%) |
Apr 01, 2016 | 6.210 | 6.780 | 6.128 | 6.600 | 638,556 | +0.38(+6.11%) |
Mar 31, 2016 | 6.000 | 6.390 | 5.970 | 6.220 | 481,999 | +0.22(+3.67%) |
Mar 30, 2016 | 6.140 | 6.540 | 5.770 | 6.000 | 633,546 | -0.07(-1.15%) |
Mar 29, 2016 | 5.670 | 6.125 | 5.460 | 6.070 | 528,068 | +0.33(+5.75%) |
Mar 28, 2016 | 5.970 | 6.050 | 5.550 | 5.740 | 357,208 | -0.10(-1.71%) |
Mar 24, 2016 | 5.680 | 5.840 | 5.840 | 5.840 | 797,100 | +0.07(+1.21%) |
Mar 23, 2016 | 6.520 | 6.750 | 5.670 | 5.770 | 854,734 | -0.75(-11.50%) |
Mar 22, 2016 | 6.140 | 6.700 | 6.020 | 6.520 | 1,038,972 | +0.25(+3.99%) |
Mar 21, 2016 | 5.350 | 6.510 | 5.350 | 6.270 | 3,151,988 | +1.10(+21.28%) |
Mar 18, 2016 | 5.040 | 5.270 | 4.840 | 5.170 | 646,858 | +0.21(+4.23%) |
Mar 17, 2016 | 4.760 | 5.000 | 4.640 | 4.960 | 666,572 | +0.21(+4.42%) |
Mar 16, 2016 | 4.750 | 4.830 | 4.640 | 4.750 | 611,131 | +0.08(+1.71%) |
Mar 15, 2016 | 5.020 | 5.030 | 4.540 | 4.670 | 759,753 | -0.36(-7.16%) |
Mar 14, 2016 | 5.120 | 5.600 | 4.910 | 5.030 | 1,196,620 | +0.27(+5.67%) |
Mar 11, 2016 | 5.200 | 5.280 | 4.510 | 4.760 | 1,407,974 | -0.47(-8.99%) |
Mar 10, 2016 | 5.410 | 5.490 | 5.060 | 5.230 | 406,886 | -0.07(-1.32%) |
Mar 09, 2016 | 5.200 | 5.470 | 5.000 | 5.300 | 278,624 | +0.17(+3.31%) |
Mar 08, 2016 | 5.470 | 5.750 | 5.020 | 5.130 | 506,542 | -0.40(-7.23%) |
Mar 07, 2016 | 5.370 | 5.810 | 5.290 | 5.530 | 393,429 | +0.14(+2.60%) |
Mar 04, 2016 | 5.650 | 5.650 | 5.300 | 5.390 | 388,184 | -0.25(-4.43%) |
Mar 03, 2016 | 5.860 | 5.950 | 5.321 | 5.640 | 475,276 | -0.18(-3.09%) |
Mar 02, 2016 | 5.090 | 5.850 | 5.090 | 5.820 | 677,527 | +0.73(+14.34%) |