Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.490 | 4.560 | 4.300 | 4.350 | 16,094 | -0.19(-4.19%) |
May 27, 2016 | 4.560 | 4.540 | 4.540 | 4.540 | 35,700 | -0.02(-0.44%) |
May 26, 2016 | 4.570 | 4.570 | 4.510 | 4.560 | 14,105 | +0.00(+0.00%) |
May 25, 2016 | 4.550 | 4.599 | 4.520 | 4.560 | 44,150 | +0.01(+0.22%) |
May 24, 2016 | 4.500 | 4.600 | 4.480 | 4.550 | 52,987 | +0.06(+1.34%) |
May 23, 2016 | 4.500 | 4.590 | 4.470 | 4.490 | 31,353 | -0.01(-0.22%) |
May 20, 2016 | 4.500 | 4.570 | 4.461 | 4.500 | 89,634 | +0.01(+0.22%) |
May 19, 2016 | 4.420 | 4.500 | 4.420 | 4.490 | 26,479 | +0.03(+0.67%) |
May 18, 2016 | 4.490 | 4.580 | 4.448 | 4.460 | 68,286 | -0.03(-0.67%) |
May 17, 2016 | 4.750 | 4.770 | 4.490 | 4.490 | 70,712 | -0.22(-4.67%) |
May 16, 2016 | 4.790 | 4.900 | 4.700 | 4.710 | 90,769 | -0.09(-1.87%) |
May 13, 2016 | 5.000 | 5.030 | 4.520 | 4.800 | 126,774 | -0.21(-4.19%) |
May 12, 2016 | 5.350 | 5.350 | 4.860 | 5.010 | 71,883 | -0.27(-5.11%) |
May 11, 2016 | 5.410 | 5.650 | 5.280 | 5.280 | 70,408 | -0.21(-3.91%) |
May 10, 2016 | 5.740 | 5.740 | 5.480 | 5.495 | 52,796 | -0.24(-4.10%) |
May 09, 2016 | 5.840 | 5.880 | 5.640 | 5.730 | 67,960 | -0.12(-2.05%) |
May 06, 2016 | 5.790 | 5.990 | 5.630 | 5.850 | 13,820 | +0.25(+4.46%) |
May 05, 2016 | 5.350 | 5.700 | 5.350 | 5.600 | 41,684 | +0.34(+6.46%) |
May 04, 2016 | 6.010 | 6.075 | 5.200 | 5.260 | 133,582 | -0.91(-14.75%) |
May 03, 2016 | 6.250 | 6.335 | 6.001 | 6.170 | 25,739 | -0.20(-3.14%) |
May 02, 2016 | 6.370 | 6.379 | 6.260 | 6.370 | 4,594 | -0.02(-0.31%) |
Apr 29, 2016 | 6.380 | 6.430 | 6.250 | 6.390 | 6,540 | -0.08(-1.24%) |
Apr 28, 2016 | 6.432 | 6.490 | 6.280 | 6.470 | 7,105 | -0.02(-0.31%) |
Apr 27, 2016 | 6.460 | 6.562 | 6.460 | 6.490 | 14,627 | -0.01(-0.15%) |
Apr 26, 2016 | 6.480 | 6.702 | 6.374 | 6.500 | 37,101 | -0.04(-0.61%) |
Apr 25, 2016 | 6.570 | 6.650 | 6.420 | 6.540 | 15,091 | -0.11(-1.65%) |
Apr 22, 2016 | 6.760 | 6.840 | 6.550 | 6.650 | 21,465 | -0.19(-2.78%) |
Apr 21, 2016 | 6.590 | 6.880 | 6.460 | 6.840 | 45,966 | +0.18(+2.70%) |
Apr 20, 2016 | 6.790 | 6.920 | 6.560 | 6.660 | 15,828 | -0.20(-2.92%) |
Apr 19, 2016 | 6.910 | 7.095 | 6.684 | 6.860 | 62,092 | +0.03(+0.44%) |
Apr 18, 2016 | 6.660 | 7.040 | 6.660 | 6.830 | 65,327 | +0.13(+1.94%) |
Apr 15, 2016 | 6.440 | 6.730 | 6.440 | 6.700 | 22,226 | +0.23(+3.55%) |
Apr 14, 2016 | 6.520 | 6.550 | 6.400 | 6.470 | 6,112 | -0.06(-0.92%) |
Apr 13, 2016 | 6.340 | 6.550 | 6.340 | 6.530 | 22,047 | +0.18(+2.83%) |
Apr 12, 2016 | 6.450 | 6.480 | 6.200 | 6.350 | 16,711 | -0.08(-1.24%) |
Apr 11, 2016 | 6.500 | 6.500 | 6.340 | 6.430 | 9,270 | -0.06(-0.87%) |
Apr 08, 2016 | 6.210 | 6.490 | 6.210 | 6.486 | 6,450 | +0.08(+1.19%) |
Apr 07, 2016 | 6.340 | 6.450 | 6.270 | 6.410 | 11,020 | +0.08(+1.26%) |
Apr 06, 2016 | 6.200 | 6.360 | 6.200 | 6.330 | 7,890 | +0.10(+1.60%) |
Apr 05, 2016 | 6.430 | 6.440 | 6.230 | 6.230 | 6,516 | -0.22(-3.41%) |
Apr 04, 2016 | 6.590 | 6.630 | 6.380 | 6.450 | 41,941 | -0.15(-2.27%) |
Apr 01, 2016 | 6.630 | 6.710 | 6.430 | 6.600 | 57,941 | -0.03(-0.45%) |
Mar 31, 2016 | 6.250 | 6.910 | 6.010 | 6.630 | 93,328 | +0.88(+15.30%) |
Mar 30, 2016 | 5.810 | 5.810 | 5.730 | 5.750 | 13,676 | -0.01(-0.17%) |
Mar 29, 2016 | 5.790 | 5.890 | 5.660 | 5.760 | 15,464 | -0.04(-0.60%) |
Mar 28, 2016 | 5.480 | 5.795 | 5.480 | 5.795 | 29,162 | +0.16(+2.92%) |
Mar 24, 2016 | 5.390 | 5.630 | 5.630 | 5.630 | 37,200 | +0.42(+8.07%) |
Mar 23, 2016 | 5.371 | 5.380 | 5.210 | 5.210 | 18,353 | -0.18(-3.34%) |
Mar 22, 2016 | 5.410 | 5.460 | 5.370 | 5.390 | 22,868 | -0.02(-0.37%) |
Mar 21, 2016 | 5.550 | 5.560 | 5.380 | 5.410 | 39,862 | -0.08(-1.46%) |
Mar 18, 2016 | 5.450 | 5.530 | 5.450 | 5.490 | 15,254 | +0.01(+0.18%) |
Mar 17, 2016 | 5.420 | 5.490 | 5.340 | 5.480 | 10,184 | +0.10(+1.86%) |
Mar 16, 2016 | 5.480 | 5.480 | 5.280 | 5.380 | 10,204 | +0.00(+0.00%) |
Mar 15, 2016 | 5.510 | 5.510 | 5.230 | 5.380 | 27,237 | -0.11(-2.00%) |
Mar 14, 2016 | 6.050 | 6.090 | 5.220 | 5.490 | 115,249 | -0.73(-11.74%) |
Mar 11, 2016 | 6.290 | 6.380 | 6.080 | 6.220 | 9,865 | -0.07(-1.11%) |
Mar 10, 2016 | 6.340 | 6.340 | 6.210 | 6.290 | 7,670 | -0.09(-1.41%) |
Mar 09, 2016 | 6.320 | 6.390 | 6.190 | 6.380 | 9,885 | +0.05(+0.79%) |
Mar 08, 2016 | 6.320 | 6.370 | 6.100 | 6.330 | 34,903 | -0.02(-0.31%) |
Mar 07, 2016 | 6.350 | 6.390 | 6.100 | 6.350 | 28,201 | +0.01(+0.16%) |
Mar 04, 2016 | 6.410 | 6.470 | 6.250 | 6.340 | 15,993 | -0.01(-0.16%) |
Mar 03, 2016 | 6.250 | 6.456 | 6.150 | 6.350 | 16,361 | +0.06(+0.95%) |
Mar 02, 2016 | 6.100 | 6.350 | 6.020 | 6.290 | 69,890 | +0.19(+3.11%) |