Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.960 | 8.899 | 7.900 | 8.320 | 387,970 | +0.51(+6.53%) |
May 27, 2016 | 6.740 | 7.810 | 7.810 | 7.810 | 276,100 | +1.02(+15.02%) |
May 26, 2016 | 6.880 | 6.960 | 6.650 | 6.790 | 57,157 | +0.01(+0.15%) |
May 25, 2016 | 6.400 | 6.790 | 6.400 | 6.780 | 53,164 | +0.32(+4.95%) |
May 24, 2016 | 6.420 | 6.500 | 6.130 | 6.460 | 59,474 | +0.17(+2.70%) |
May 23, 2016 | 6.440 | 6.770 | 6.260 | 6.290 | 65,547 | -0.06(-0.94%) |
May 20, 2016 | 5.500 | 6.430 | 5.440 | 6.350 | 90,539 | +0.88(+16.09%) |
May 19, 2016 | 5.500 | 5.570 | 5.280 | 5.470 | 54,558 | +0.01(+0.18%) |
May 18, 2016 | 5.370 | 5.530 | 5.360 | 5.460 | 23,783 | +0.07(+1.30%) |
May 17, 2016 | 5.590 | 5.730 | 5.310 | 5.390 | 61,376 | -0.21(-3.75%) |
May 16, 2016 | 5.620 | 5.840 | 5.550 | 5.600 | 37,593 | +0.07(+1.27%) |
May 13, 2016 | 5.550 | 5.690 | 5.500 | 5.530 | 28,271 | +0.03(+0.55%) |
May 12, 2016 | 5.680 | 5.680 | 5.450 | 5.500 | 86,015 | -0.16(-2.83%) |
May 11, 2016 | 5.690 | 5.870 | 5.600 | 5.660 | 35,578 | -0.01(-0.18%) |
May 10, 2016 | 5.760 | 5.760 | 5.500 | 5.670 | 49,403 | +0.16(+2.90%) |
May 09, 2016 | 5.060 | 5.770 | 5.060 | 5.510 | 113,539 | +0.43(+8.46%) |
May 06, 2016 | 4.940 | 5.150 | 4.900 | 5.080 | 77,036 | +0.07(+1.40%) |
May 05, 2016 | 5.100 | 5.180 | 4.820 | 5.010 | 176,822 | -0.09(-1.76%) |
May 04, 2016 | 5.400 | 5.570 | 4.790 | 5.100 | 200,381 | -0.39(-7.10%) |
May 03, 2016 | 5.420 | 5.580 | 5.250 | 5.490 | 109,013 | +0.04(+0.73%) |
May 02, 2016 | 5.430 | 5.670 | 5.120 | 5.450 | 134,619 | -0.05(-0.91%) |
Apr 29, 2016 | 5.460 | 5.563 | 5.260 | 5.500 | 76,639 | +0.02(+0.36%) |
Apr 28, 2016 | 5.480 | 5.770 | 5.380 | 5.480 | 77,519 | -0.02(-0.36%) |
Apr 27, 2016 | 5.510 | 5.790 | 5.360 | 5.500 | 112,718 | +0.17(+3.19%) |
Apr 26, 2016 | 5.480 | 5.580 | 5.150 | 5.330 | 58,961 | -0.14(-2.56%) |
Apr 25, 2016 | 5.580 | 5.660 | 5.430 | 5.470 | 52,774 | -0.10(-1.80%) |
Apr 22, 2016 | 5.570 | 5.640 | 5.380 | 5.570 | 40,114 | +0.01(+0.18%) |
Apr 21, 2016 | 5.550 | 5.720 | 5.430 | 5.560 | 76,608 | -0.02(-0.36%) |
Apr 20, 2016 | 5.830 | 5.920 | 5.540 | 5.580 | 47,859 | -0.23(-3.96%) |
Apr 19, 2016 | 6.060 | 6.070 | 5.680 | 5.810 | 54,256 | -0.16(-2.68%) |
Apr 18, 2016 | 5.790 | 5.990 | 5.670 | 5.970 | 65,782 | +0.18(+3.11%) |
Apr 15, 2016 | 5.670 | 5.860 | 5.540 | 5.790 | 43,462 | +0.07(+1.22%) |
Apr 14, 2016 | 5.500 | 5.849 | 5.500 | 5.720 | 60,894 | +0.26(+4.76%) |
Apr 13, 2016 | 5.120 | 5.540 | 5.050 | 5.460 | 148,004 | +0.40(+7.91%) |
Apr 12, 2016 | 5.000 | 5.250 | 4.900 | 5.060 | 50,941 | +0.06(+1.20%) |
Apr 11, 2016 | 5.100 | 5.280 | 4.890 | 5.000 | 51,855 | -0.06(-1.19%) |
Apr 08, 2016 | 5.150 | 5.260 | 4.935 | 5.060 | 120,938 | -0.04(-0.78%) |
Apr 07, 2016 | 5.230 | 5.290 | 4.950 | 5.100 | 84,006 | -0.12(-2.30%) |
Apr 06, 2016 | 4.850 | 5.250 | 4.850 | 5.220 | 75,022 | +0.30(+6.10%) |
Apr 05, 2016 | 5.070 | 5.253 | 4.900 | 4.920 | 55,478 | -0.21(-4.09%) |
Apr 04, 2016 | 5.000 | 5.500 | 5.000 | 5.130 | 65,336 | +0.05(+0.98%) |
Apr 01, 2016 | 4.640 | 5.200 | 4.623 | 5.080 | 89,790 | +0.42(+9.01%) |
Mar 31, 2016 | 4.500 | 4.850 | 4.500 | 4.660 | 119,510 | +0.19(+4.25%) |
Mar 30, 2016 | 4.560 | 4.810 | 4.380 | 4.470 | 72,350 | -0.02(-0.45%) |
Mar 29, 2016 | 4.340 | 4.600 | 4.059 | 4.490 | 127,972 | +0.14(+3.22%) |
Mar 28, 2016 | 4.570 | 4.625 | 4.280 | 4.350 | 65,659 | -0.19(-4.19%) |
Mar 24, 2016 | 4.610 | 4.540 | 4.540 | 4.540 | 81,500 | -0.08(-1.73%) |
Mar 23, 2016 | 4.900 | 4.900 | 4.610 | 4.620 | 48,052 | -0.28(-5.71%) |
Mar 22, 2016 | 4.940 | 5.120 | 4.850 | 4.900 | 83,447 | -0.06(-1.21%) |
Mar 21, 2016 | 4.907 | 5.100 | 4.900 | 4.960 | 88,074 | +0.03(+0.61%) |
Mar 18, 2016 | 4.750 | 5.230 | 4.575 | 4.930 | 147,906 | +0.22(+4.67%) |
Mar 17, 2016 | 4.730 | 4.850 | 4.426 | 4.710 | 124,500 | -0.06(-1.26%) |
Mar 16, 2016 | 5.330 | 5.696 | 4.680 | 4.770 | 105,819 | -0.38(-7.38%) |
Mar 15, 2016 | 5.180 | 5.490 | 4.940 | 5.150 | 66,362 | -0.12(-2.28%) |
Mar 14, 2016 | 5.160 | 5.430 | 5.030 | 5.270 | 49,349 | -0.03(-0.57%) |
Mar 11, 2016 | 5.200 | 5.380 | 5.140 | 5.300 | 39,977 | +0.24(+4.74%) |
Mar 10, 2016 | 5.390 | 5.390 | 5.010 | 5.060 | 53,081 | -0.21(-3.98%) |
Mar 09, 2016 | 5.250 | 5.360 | 5.020 | 5.270 | 42,057 | +0.01(+0.19%) |
Mar 08, 2016 | 5.840 | 5.920 | 5.210 | 5.260 | 66,198 | -0.59(-10.09%) |
Mar 07, 2016 | 5.680 | 5.870 | 5.280 | 5.850 | 81,781 | +0.17(+2.99%) |
Mar 04, 2016 | 5.500 | 6.200 | 5.281 | 5.680 | 167,519 | +0.16(+2.90%) |
Mar 03, 2016 | 4.810 | 5.690 | 4.810 | 5.520 | 132,174 | +0.73(+15.24%) |
Mar 02, 2016 | 4.610 | 4.890 | 4.540 | 4.790 | 41,549 | +0.14(+3.01%) |