Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.805 | 6.257 | 5.786 | 6.021 | 1,869,820 | +0.15(+2.56%) |
May 27, 2016 | 5.956 | 5.871 | 5.871 | 5.871 | 2,308,849 | -0.12(-2.04%) |
May 26, 2016 | 6.040 | 6.087 | 5.833 | 5.993 | 1,962,595 | +0.09(+1.59%) |
May 25, 2016 | 5.692 | 5.965 | 5.504 | 5.899 | 2,880,891 | +0.12(+2.12%) |
May 24, 2016 | 6.069 | 6.196 | 5.763 | 5.777 | 2,773,134 | -0.61(-9.57%) |
May 23, 2016 | 6.445 | 6.558 | 6.276 | 6.388 | 1,771,843 | -0.24(-3.55%) |
May 20, 2016 | 6.520 | 6.652 | 6.252 | 6.624 | 3,670,078 | +0.17(+2.62%) |
May 19, 2016 | 6.172 | 6.530 | 6.134 | 6.454 | 3,142,789 | +0.10(+1.63%) |
May 18, 2016 | 6.802 | 7.085 | 6.341 | 6.351 | 3,705,375 | -0.59(-8.54%) |
May 17, 2016 | 6.755 | 7.009 | 6.642 | 6.944 | 3,340,611 | +0.25(+3.80%) |
May 16, 2016 | 6.483 | 6.746 | 6.464 | 6.689 | 2,839,075 | +0.40(+6.44%) |
May 13, 2016 | 6.144 | 6.407 | 6.097 | 6.285 | 1,810,291 | -0.04(-0.60%) |
May 12, 2016 | 6.520 | 6.689 | 6.323 | 6.323 | 2,002,705 | -0.18(-2.75%) |
May 11, 2016 | 6.614 | 6.774 | 6.238 | 6.501 | 2,758,448 | +0.03(+0.44%) |
May 10, 2016 | 6.238 | 6.553 | 6.092 | 6.473 | 1,588,521 | +0.34(+5.52%) |
May 09, 2016 | 6.323 | 6.379 | 6.134 | 6.134 | 1,841,151 | -0.43(-6.59%) |
May 06, 2016 | 6.285 | 6.675 | 6.285 | 6.567 | 3,318,788 | +0.40(+6.40%) |
May 05, 2016 | 6.106 | 6.228 | 5.948 | 6.172 | 1,535,011 | +0.18(+2.98%) |
May 04, 2016 | 6.464 | 6.642 | 5.899 | 5.993 | 2,105,785 | -0.60(-9.13%) |
May 03, 2016 | 6.567 | 6.774 | 6.426 | 6.595 | 3,924,802 | -0.06(-0.85%) |
May 02, 2016 | 6.831 | 6.925 | 6.624 | 6.652 | 3,396,675 | -0.12(-1.81%) |
Apr 29, 2016 | 6.492 | 6.793 | 6.445 | 6.774 | 3,876,284 | +0.45(+7.14%) |
Apr 28, 2016 | 6.050 | 6.332 | 6.021 | 6.323 | 2,509,431 | +0.34(+5.66%) |
Apr 27, 2016 | 5.749 | 6.087 | 5.730 | 5.984 | 2,273,960 | +0.25(+4.43%) |
Apr 26, 2016 | 5.805 | 5.824 | 5.617 | 5.730 | 1,803,599 | +0.01(+0.16%) |
Apr 25, 2016 | 5.711 | 5.909 | 5.692 | 5.720 | 1,687,830 | -0.03(-0.49%) |
Apr 22, 2016 | 5.918 | 6.021 | 5.711 | 5.749 | 1,875,852 | -0.23(-3.78%) |
Apr 21, 2016 | 6.021 | 6.021 | 5.767 | 5.974 | 2,171,811 | +0.15(+2.58%) |
Apr 20, 2016 | 5.937 | 6.238 | 5.749 | 5.824 | 2,602,879 | -0.21(-3.43%) |
Apr 19, 2016 | 6.078 | 6.110 | 5.918 | 6.031 | 2,385,457 | +0.19(+3.22%) |
Apr 18, 2016 | 5.937 | 5.956 | 5.786 | 5.843 | 1,106,411 | +0.03(+0.49%) |
Apr 15, 2016 | 5.560 | 5.862 | 5.481 | 5.814 | 1,524,844 | +0.29(+5.28%) |
Apr 14, 2016 | 5.692 | 5.786 | 5.401 | 5.523 | 1,902,915 | -0.24(-4.24%) |
Apr 13, 2016 | 5.796 | 5.993 | 5.702 | 5.767 | 1,437,298 | -0.12(-2.08%) |
Apr 12, 2016 | 6.049 | 6.049 | 5.786 | 5.890 | 2,328,708 | -0.13(-2.18%) |
Apr 11, 2016 | 5.927 | 6.031 | 5.824 | 6.021 | 3,306,912 | +0.23(+3.89%) |
Apr 08, 2016 | 5.448 | 5.805 | 5.448 | 5.796 | 2,736,556 | +0.39(+7.30%) |
Apr 07, 2016 | 5.401 | 5.505 | 5.242 | 5.401 | 2,654,401 | +0.23(+4.55%) |
Apr 06, 2016 | 4.950 | 5.181 | 4.922 | 5.166 | 1,622,285 | +0.16(+3.19%) |
Apr 05, 2016 | 4.997 | 5.115 | 4.875 | 5.007 | 1,815,162 | +0.12(+2.50%) |
Apr 04, 2016 | 5.204 | 5.232 | 4.847 | 4.885 | 1,906,474 | -0.39(-7.31%) |
Apr 01, 2016 | 4.810 | 5.270 | 4.791 | 5.270 | 1,798,566 | +0.30(+6.05%) |
Mar 31, 2016 | 4.950 | 5.054 | 4.950 | 4.969 | 1,204,781 | +0.06(+1.15%) |
Mar 30, 2016 | 4.950 | 5.035 | 4.781 | 4.913 | 1,329,586 | -0.08(-1.51%) |
Mar 29, 2016 | 4.640 | 5.007 | 4.640 | 4.988 | 1,494,410 | +0.31(+6.63%) |
Mar 28, 2016 | 4.847 | 4.847 | 4.561 | 4.678 | 1,002,506 | -0.09(-1.97%) |
Mar 24, 2016 | 4.669 | 4.772 | 4.772 | 4.772 | 1,136,734 | +0.13(+2.83%) |
Mar 23, 2016 | 4.903 | 4.960 | 4.640 | 4.640 | 2,230,179 | -0.42(-8.35%) |
Mar 22, 2016 | 5.138 | 5.185 | 4.988 | 5.063 | 746,830 | +0.03(+0.56%) |
Mar 21, 2016 | 5.063 | 5.279 | 4.960 | 5.035 | 1,198,841 | -0.05(-0.92%) |
Mar 18, 2016 | 5.026 | 5.260 | 4.932 | 5.082 | 9,203,210 | +0.05(+0.93%) |
Mar 17, 2016 | 5.110 | 5.317 | 4.988 | 5.035 | 2,122,488 | +0.09(+1.90%) |
Mar 16, 2016 | 4.593 | 5.007 | 4.471 | 4.941 | 1,678,005 | +0.29(+6.26%) |
Mar 15, 2016 | 4.537 | 4.678 | 4.415 | 4.650 | 1,403,346 | +0.04(+0.81%) |
Mar 14, 2016 | 4.734 | 4.908 | 4.537 | 4.612 | 2,692,235 | -0.12(-2.58%) |
Mar 11, 2016 | 4.885 | 4.922 | 4.697 | 4.734 | 1,585,143 | -0.12(-2.51%) |
Mar 10, 2016 | 4.734 | 5.016 | 4.697 | 4.856 | 2,284,647 | -0.01(-0.19%) |
Mar 09, 2016 | 4.781 | 4.965 | 4.659 | 4.866 | 1,731,730 | -0.06(-1.15%) |
Mar 08, 2016 | 5.364 | 5.373 | 4.913 | 4.922 | 2,365,061 | -0.28(-5.42%) |
Mar 07, 2016 | 5.007 | 5.401 | 4.997 | 5.204 | 2,513,439 | +0.29(+5.93%) |
Mar 04, 2016 | 5.007 | 5.298 | 4.903 | 4.913 | 3,726,044 | +0.09(+1.95%) |
Mar 03, 2016 | 4.265 | 4.866 | 4.246 | 4.819 | 2,086,035 | +0.56(+13.24%) |
Mar 02, 2016 | 4.208 | 4.321 | 4.157 | 4.255 | 1,112,249 | +0.09(+2.26%) |