Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.521 | 5.659 | 5.435 | 5.486 | 480,479 | -0.04(-0.64%) |
May 27, 2016 | 5.447 | 5.521 | 5.521 | 5.521 | 556,887 | +0.05(+0.93%) |
May 26, 2016 | 5.592 | 5.624 | 5.449 | 5.470 | 323,515 | -0.06(-1.14%) |
May 25, 2016 | 5.309 | 5.584 | 5.309 | 5.533 | 599,190 | +0.26(+4.84%) |
May 24, 2016 | 5.380 | 5.517 | 5.266 | 5.278 | 547,638 | -0.15(-2.75%) |
May 23, 2016 | 5.576 | 5.608 | 5.427 | 5.427 | 519,082 | -0.23(-4.10%) |
May 20, 2016 | 5.321 | 5.742 | 5.270 | 5.659 | 778,924 | +0.36(+6.75%) |
May 19, 2016 | 5.242 | 5.376 | 5.170 | 5.301 | 427,381 | +0.00(+0.00%) |
May 18, 2016 | 5.226 | 5.399 | 5.160 | 5.301 | 704,719 | +0.03(+0.60%) |
May 17, 2016 | 5.380 | 5.525 | 5.219 | 5.270 | 557,667 | -0.04(-0.67%) |
May 16, 2016 | 5.419 | 5.560 | 5.274 | 5.305 | 929,363 | -0.00(-0.07%) |
May 13, 2016 | 5.148 | 5.337 | 5.140 | 5.309 | 665,579 | +0.13(+2.51%) |
May 12, 2016 | 5.604 | 5.671 | 5.136 | 5.179 | 828,701 | -0.38(-6.79%) |
May 11, 2016 | 5.179 | 5.557 | 4.987 | 5.557 | 870,745 | +0.27(+5.06%) |
May 10, 2016 | 5.089 | 5.325 | 5.026 | 5.289 | 574,638 | +0.22(+4.34%) |
May 09, 2016 | 5.541 | 5.683 | 5.038 | 5.069 | 964,274 | -0.52(-9.29%) |
May 06, 2016 | 5.702 | 5.993 | 5.570 | 5.588 | 618,665 | -0.20(-3.53%) |
May 05, 2016 | 5.887 | 6.017 | 5.565 | 5.793 | 568,210 | +0.07(+1.31%) |
May 04, 2016 | 5.899 | 5.899 | 5.547 | 5.718 | 467,879 | +0.00(+0.00%) |
May 03, 2016 | 5.974 | 6.013 | 5.702 | 5.718 | 825,672 | -0.30(-4.97%) |
May 02, 2016 | 6.489 | 6.489 | 5.903 | 6.017 | 912,895 | -0.48(-7.33%) |
Apr 29, 2016 | 6.115 | 6.556 | 6.107 | 6.493 | 797,968 | +0.38(+6.17%) |
Apr 28, 2016 | 6.292 | 6.501 | 6.115 | 6.115 | 490,625 | -0.26(-4.01%) |
Apr 27, 2016 | 6.453 | 6.587 | 6.029 | 6.371 | 887,235 | +0.01(+0.12%) |
Apr 26, 2016 | 6.143 | 6.485 | 6.115 | 6.363 | 487,143 | +0.28(+4.59%) |
Apr 25, 2016 | 6.552 | 6.587 | 6.005 | 6.084 | 1,156,039 | -0.50(-7.64%) |
Apr 22, 2016 | 6.233 | 6.587 | 6.233 | 6.587 | 966,140 | +0.35(+5.61%) |
Apr 21, 2016 | 6.552 | 6.567 | 6.210 | 6.237 | 921,678 | -0.27(-4.17%) |
Apr 20, 2016 | 6.328 | 6.668 | 6.294 | 6.508 | 487,187 | +0.09(+1.47%) |
Apr 19, 2016 | 5.911 | 6.508 | 5.879 | 6.414 | 836,083 | +0.45(+7.51%) |
Apr 18, 2016 | 5.978 | 6.229 | 5.792 | 5.966 | 1,115,226 | -0.27(-4.35%) |
Apr 15, 2016 | 6.312 | 6.445 | 6.123 | 6.237 | 632,728 | -0.25(-3.82%) |
Apr 14, 2016 | 6.371 | 6.646 | 6.206 | 6.485 | 929,233 | +0.14(+2.17%) |
Apr 13, 2016 | 5.824 | 6.685 | 5.812 | 6.347 | 1,869,365 | +0.57(+9.81%) |
Apr 12, 2016 | 5.412 | 6.019 | 5.404 | 5.780 | 1,453,268 | +0.43(+7.97%) |
Apr 11, 2016 | 4.833 | 5.393 | 4.755 | 5.354 | 1,223,749 | +0.42(+8.57%) |
Apr 08, 2016 | 4.810 | 5.080 | 4.524 | 4.931 | 1,319,681 | +0.13(+2.69%) |
Apr 07, 2016 | 5.005 | 5.322 | 4.418 | 4.802 | 3,514,074 | -0.52(-9.85%) |
Apr 06, 2016 | 5.256 | 5.467 | 5.185 | 5.326 | 1,301,965 | +0.12(+2.25%) |
Apr 05, 2016 | 5.185 | 5.252 | 5.087 | 5.209 | 837,508 | +0.02(+0.30%) |
Apr 04, 2016 | 5.389 | 5.455 | 5.185 | 5.193 | 757,192 | -0.20(-3.63%) |
Apr 01, 2016 | 5.475 | 5.518 | 5.338 | 5.389 | 711,692 | -0.13(-2.34%) |
Mar 31, 2016 | 5.596 | 5.811 | 5.518 | 5.518 | 776,763 | -0.14(-2.42%) |
Mar 30, 2016 | 5.577 | 6.007 | 5.569 | 5.655 | 860,895 | +0.13(+2.41%) |
Mar 29, 2016 | 5.600 | 5.671 | 5.400 | 5.522 | 1,311,496 | -0.22(-3.82%) |
Mar 28, 2016 | 6.340 | 6.340 | 5.690 | 5.741 | 1,903,821 | -0.64(-10.00%) |
Mar 24, 2016 | 6.254 | 6.379 | 6.379 | 6.379 | 1,116,678 | +0.03(+0.43%) |
Mar 23, 2016 | 5.228 | 6.359 | 5.228 | 6.351 | 2,453,076 | +1.01(+18.81%) |
Mar 22, 2016 | 5.909 | 6.140 | 5.334 | 5.346 | 2,708,279 | -0.74(-12.10%) |
Mar 21, 2016 | 6.774 | 6.805 | 5.897 | 6.081 | 2,474,865 | -0.77(-11.25%) |
Mar 18, 2016 | 7.095 | 7.240 | 6.704 | 6.852 | 1,238,695 | -0.18(-2.51%) |
Mar 17, 2016 | 6.860 | 7.169 | 6.813 | 7.028 | 852,357 | +0.24(+3.52%) |
Mar 16, 2016 | 6.723 | 6.927 | 6.656 | 6.790 | 1,090,958 | +0.08(+1.23%) |
Mar 15, 2016 | 7.146 | 7.146 | 6.531 | 6.708 | 1,867,701 | -0.57(-7.85%) |
Mar 14, 2016 | 7.377 | 7.709 | 6.794 | 7.279 | 3,240,817 | -0.22(-2.97%) |
Mar 11, 2016 | 7.040 | 7.905 | 6.974 | 7.502 | 2,967,165 | +0.55(+7.88%) |
Mar 10, 2016 | 8.844 | 8.844 | 6.848 | 6.954 | 14,787,621 | -2.03(-22.60%) |
Mar 09, 2016 | 10.96 | 11.33 | 8.609 | 8.985 | 4,836,045 | -2.66(-22.85%) |
Mar 08, 2016 | 12.52 | 12.62 | 11.59 | 11.65 | 720,060 | -1.13(-8.88%) |
Mar 07, 2016 | 11.94 | 13.04 | 11.89 | 12.78 | 1,041,802 | +1.21(+10.41%) |
Mar 04, 2016 | 11.27 | 11.50 | 10.97 | 11.58 | 668,670 | +0.50(+4.56%) |
Mar 03, 2016 | 10.92 | 11.14 | 10.47 | 11.07 | 598,554 | +0.10(+0.89%) |
Mar 02, 2016 | 9.701 | 11.03 | 9.693 | 10.97 | 735,663 | +1.24(+12.75%) |