Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.535 | 5.716 | 5.512 | 5.701 | 65,808 | +0.16(+2.86%) |
May 27, 2016 | 5.701 | 5.542 | 5.542 | 5.542 | 44,161 | -0.17(-2.91%) |
May 26, 2016 | 5.565 | 5.753 | 5.527 | 5.708 | 75,417 | +0.12(+2.16%) |
May 25, 2016 | 5.490 | 5.640 | 5.429 | 5.588 | 87,631 | +0.09(+1.65%) |
May 24, 2016 | 5.686 | 5.821 | 5.497 | 5.497 | 92,973 | -0.17(-3.06%) |
May 23, 2016 | 5.731 | 5.799 | 5.670 | 5.670 | 45,868 | -0.09(-1.57%) |
May 20, 2016 | 5.467 | 5.761 | 5.452 | 5.761 | 56,404 | +0.31(+5.67%) |
May 19, 2016 | 5.501 | 5.505 | 5.324 | 5.452 | 71,738 | -0.04(-0.69%) |
May 18, 2016 | 5.520 | 5.625 | 5.376 | 5.490 | 60,847 | +0.02(+0.28%) |
May 17, 2016 | 5.874 | 5.874 | 5.339 | 5.474 | 73,134 | -0.40(-6.80%) |
May 16, 2016 | 5.889 | 5.972 | 5.829 | 5.874 | 34,744 | +0.02(+0.39%) |
May 13, 2016 | 5.806 | 5.867 | 5.738 | 5.851 | 48,219 | +0.05(+0.91%) |
May 12, 2016 | 5.761 | 5.851 | 5.603 | 5.799 | 40,413 | +0.01(+0.13%) |
May 11, 2016 | 5.896 | 5.951 | 5.784 | 5.791 | 39,446 | -0.08(-1.40%) |
May 10, 2016 | 5.844 | 5.971 | 5.776 | 5.873 | 61,178 | -0.04(-0.63%) |
May 09, 2016 | 6.008 | 6.008 | 5.851 | 5.911 | 103,068 | -0.10(-1.74%) |
May 06, 2016 | 5.574 | 6.113 | 5.574 | 6.016 | 83,568 | +0.38(+6.77%) |
May 05, 2016 | 5.634 | 5.754 | 5.492 | 5.634 | 157,759 | +0.22(+4.15%) |
May 04, 2016 | 5.028 | 5.806 | 4.953 | 5.410 | 326,701 | +0.60(+12.44%) |
May 03, 2016 | 5.312 | 5.387 | 4.781 | 4.811 | 100,975 | -0.59(-10.94%) |
May 02, 2016 | 5.552 | 5.567 | 5.282 | 5.402 | 92,510 | -0.11(-2.04%) |
Apr 29, 2016 | 5.761 | 5.761 | 5.417 | 5.514 | 62,131 | -0.26(-4.53%) |
Apr 28, 2016 | 5.918 | 5.952 | 5.754 | 5.776 | 41,286 | -0.16(-2.65%) |
Apr 27, 2016 | 6.053 | 6.090 | 5.851 | 5.933 | 70,953 | -0.10(-1.61%) |
Apr 26, 2016 | 5.941 | 6.113 | 5.881 | 6.031 | 39,192 | +0.09(+1.51%) |
Apr 25, 2016 | 6.135 | 6.154 | 5.881 | 5.941 | 36,688 | -0.19(-3.05%) |
Apr 22, 2016 | 6.090 | 6.165 | 6.001 | 6.128 | 89,132 | +0.06(+0.99%) |
Apr 21, 2016 | 6.046 | 6.210 | 5.888 | 6.068 | 106,137 | +0.04(+0.75%) |
Apr 20, 2016 | 6.128 | 6.255 | 6.023 | 6.023 | 180,310 | -0.18(-2.90%) |
Apr 19, 2016 | 6.188 | 6.277 | 6.047 | 6.203 | 170,665 | -0.03(-0.48%) |
Apr 18, 2016 | 4.976 | 6.345 | 4.976 | 6.233 | 614,152 | +1.29(+26.02%) |
Apr 15, 2016 | 5.133 | 5.215 | 4.893 | 4.946 | 355,689 | -0.17(-3.36%) |
Apr 14, 2016 | 5.312 | 5.312 | 5.058 | 5.118 | 119,830 | -0.19(-3.53%) |
Apr 13, 2016 | 5.282 | 5.454 | 5.129 | 5.305 | 88,544 | +0.03(+0.57%) |
Apr 12, 2016 | 5.574 | 5.574 | 4.729 | 5.275 | 468,754 | -0.32(-5.75%) |
Apr 11, 2016 | 5.469 | 5.731 | 5.454 | 5.597 | 50,354 | +0.10(+1.77%) |
Apr 08, 2016 | 5.529 | 5.649 | 5.447 | 5.499 | 59,558 | +0.03(+0.55%) |
Apr 07, 2016 | 5.335 | 5.529 | 5.335 | 5.469 | 41,928 | +0.08(+1.53%) |
Apr 06, 2016 | 5.335 | 5.544 | 5.260 | 5.387 | 87,869 | +0.16(+3.00%) |
Apr 05, 2016 | 5.454 | 5.469 | 5.103 | 5.230 | 149,587 | -0.22(-4.12%) |
Apr 04, 2016 | 5.514 | 5.604 | 5.425 | 5.454 | 80,552 | -0.15(-2.67%) |
Apr 01, 2016 | 5.619 | 5.724 | 5.514 | 5.604 | 89,897 | -0.09(-1.58%) |
Mar 31, 2016 | 5.858 | 5.926 | 5.671 | 5.694 | 58,526 | -0.19(-3.18%) |
Mar 30, 2016 | 5.971 | 6.060 | 5.821 | 5.881 | 64,472 | -0.07(-1.13%) |
Mar 29, 2016 | 5.761 | 6.023 | 5.701 | 5.948 | 105,508 | +0.16(+2.85%) |
Mar 28, 2016 | 5.866 | 5.941 | 5.716 | 5.784 | 49,746 | -0.07(-1.15%) |
Mar 24, 2016 | 5.627 | 5.851 | 5.851 | 5.851 | 49,451 | +0.16(+2.76%) |
Mar 23, 2016 | 6.053 | 6.135 | 5.694 | 5.694 | 67,548 | -0.34(-5.58%) |
Mar 22, 2016 | 5.881 | 6.113 | 5.799 | 6.031 | 92,799 | +0.14(+2.41%) |
Mar 21, 2016 | 6.001 | 6.109 | 5.888 | 5.888 | 68,889 | -0.12(-1.99%) |
Mar 18, 2016 | 5.933 | 6.031 | 5.866 | 6.008 | 81,425 | +0.12(+2.03%) |
Mar 17, 2016 | 5.821 | 5.948 | 5.821 | 5.888 | 87,129 | +0.03(+0.51%) |
Mar 16, 2016 | 5.829 | 5.933 | 5.799 | 5.858 | 100,566 | -0.01(-0.13%) |
Mar 15, 2016 | 5.836 | 5.911 | 5.814 | 5.866 | 71,663 | -0.01(-0.25%) |
Mar 14, 2016 | 6.098 | 6.098 | 5.836 | 5.881 | 206,506 | -0.21(-3.44%) |
Mar 11, 2016 | 5.948 | 6.090 | 5.941 | 6.090 | 100,083 | +0.15(+2.52%) |
Mar 10, 2016 | 6.218 | 6.285 | 5.903 | 5.941 | 126,197 | -0.25(-4.11%) |
Mar 09, 2016 | 6.450 | 6.465 | 5.911 | 6.195 | 302,362 | -0.45(-6.76%) |
Mar 08, 2016 | 7.579 | 7.613 | 6.472 | 6.644 | 188,386 | -1.08(-13.95%) |
Mar 07, 2016 | 7.527 | 7.908 | 7.527 | 7.722 | 90,158 | +0.17(+2.28%) |
Mar 04, 2016 | 7.505 | 7.505 | 7.317 | 7.549 | 96,280 | +0.02(+0.30%) |
Mar 03, 2016 | 7.108 | 7.549 | 7.093 | 7.527 | 96,185 | +0.42(+5.89%) |
Mar 02, 2016 | 6.921 | 7.108 | 6.906 | 7.108 | 53,136 | +0.17(+2.48%) |