Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.855 | 5.902 | 5.684 | 5.694 | 760,987 | -0.11(-1.96%) |
May 27, 2016 | 5.807 | 5.807 | 5.807 | 5.807 | 491,363 | +0.01(+0.16%) |
May 26, 2016 | 5.921 | 5.921 | 5.769 | 5.798 | 584,189 | -0.13(-2.24%) |
May 25, 2016 | 5.826 | 5.959 | 5.826 | 5.931 | 295,241 | +0.08(+1.29%) |
May 24, 2016 | 5.864 | 5.940 | 5.807 | 5.855 | 415,675 | +0.00(+0.00%) |
May 23, 2016 | 5.931 | 5.931 | 5.812 | 5.855 | 421,639 | -0.09(-1.59%) |
May 20, 2016 | 5.987 | 6.101 | 5.949 | 5.949 | 500,117 | +0.00(+0.00%) |
May 19, 2016 | 6.016 | 6.063 | 5.897 | 5.949 | 423,031 | -0.11(-1.87%) |
May 18, 2016 | 6.111 | 6.177 | 6.011 | 6.063 | 600,030 | -0.09(-1.39%) |
May 17, 2016 | 6.073 | 6.182 | 6.016 | 6.148 | 744,253 | +0.08(+1.25%) |
May 16, 2016 | 6.158 | 6.262 | 6.063 | 6.073 | 499,631 | -0.04(-0.62%) |
May 13, 2016 | 6.300 | 6.376 | 6.087 | 6.111 | 690,089 | -0.19(-3.01%) |
May 12, 2016 | 6.594 | 6.622 | 6.262 | 6.300 | 963,201 | +0.05(+0.76%) |
May 11, 2016 | 6.328 | 6.404 | 6.215 | 6.253 | 842,266 | -0.05(-0.75%) |
May 10, 2016 | 6.205 | 6.319 | 6.129 | 6.300 | 798,677 | +0.19(+3.10%) |
May 09, 2016 | 6.272 | 6.328 | 6.092 | 6.111 | 1,632,709 | -0.27(-4.30%) |
May 06, 2016 | 6.489 | 6.546 | 6.300 | 6.385 | 1,058,595 | -0.13(-2.03%) |
May 05, 2016 | 6.622 | 6.679 | 6.518 | 6.518 | 632,302 | -0.05(-0.72%) |
May 04, 2016 | 6.613 | 6.652 | 6.466 | 6.565 | 384,737 | -0.08(-1.14%) |
May 03, 2016 | 6.632 | 6.698 | 6.442 | 6.641 | 553,504 | -0.07(-0.99%) |
May 02, 2016 | 6.821 | 6.821 | 6.649 | 6.707 | 351,841 | -0.09(-1.39%) |
Apr 29, 2016 | 6.840 | 6.868 | 6.726 | 6.802 | 441,999 | -0.01(-0.14%) |
Apr 28, 2016 | 6.632 | 6.906 | 6.598 | 6.812 | 726,848 | +0.16(+2.42%) |
Apr 27, 2016 | 6.433 | 6.651 | 6.433 | 6.651 | 259,652 | +0.20(+3.08%) |
Apr 26, 2016 | 6.489 | 6.546 | 6.395 | 6.452 | 318,561 | -0.03(-0.44%) |
Apr 25, 2016 | 6.651 | 6.651 | 6.428 | 6.480 | 250,046 | -0.20(-2.98%) |
Apr 22, 2016 | 6.859 | 6.868 | 6.651 | 6.679 | 441,464 | -0.13(-1.95%) |
Apr 21, 2016 | 6.954 | 6.968 | 6.764 | 6.812 | 388,906 | -0.06(-0.83%) |
Apr 20, 2016 | 7.029 | 7.048 | 6.849 | 6.868 | 664,898 | -0.14(-2.03%) |
Apr 19, 2016 | 6.887 | 7.039 | 6.887 | 7.010 | 764,386 | +0.21(+3.06%) |
Apr 18, 2016 | 6.736 | 6.897 | 6.613 | 6.802 | 556,849 | +0.00(+0.00%) |
Apr 15, 2016 | 6.821 | 6.840 | 6.679 | 6.802 | 524,854 | -0.01(-0.14%) |
Apr 14, 2016 | 6.906 | 6.973 | 6.802 | 6.812 | 454,969 | -0.10(-1.51%) |
Apr 13, 2016 | 6.736 | 7.001 | 6.736 | 6.916 | 1,155,895 | +0.21(+3.11%) |
Apr 12, 2016 | 6.508 | 6.755 | 6.461 | 6.707 | 1,210,380 | +0.25(+3.81%) |
Apr 11, 2016 | 6.395 | 6.551 | 6.395 | 6.461 | 588,723 | +0.08(+1.19%) |
Apr 08, 2016 | 6.272 | 6.527 | 6.262 | 6.385 | 554,667 | +0.13(+2.12%) |
Apr 07, 2016 | 6.423 | 6.471 | 6.224 | 6.253 | 408,619 | -0.18(-2.80%) |
Apr 06, 2016 | 6.489 | 6.546 | 6.309 | 6.433 | 373,893 | -0.09(-1.31%) |
Apr 05, 2016 | 6.423 | 6.565 | 6.357 | 6.518 | 298,569 | +0.06(+0.88%) |
Apr 04, 2016 | 6.594 | 6.594 | 6.414 | 6.461 | 295,692 | -0.17(-2.57%) |
Apr 01, 2016 | 6.575 | 6.651 | 6.442 | 6.632 | 203,091 | +0.00(+0.00%) |
Mar 31, 2016 | 6.565 | 6.698 | 6.565 | 6.632 | 459,933 | +0.07(+1.01%) |
Mar 30, 2016 | 6.461 | 6.669 | 6.452 | 6.565 | 491,457 | +0.14(+2.21%) |
Mar 29, 2016 | 6.357 | 6.466 | 6.253 | 6.423 | 371,352 | +0.03(+0.44%) |
Mar 28, 2016 | 6.518 | 6.537 | 6.357 | 6.395 | 300,971 | -0.06(-0.88%) |
Mar 24, 2016 | 6.414 | 6.452 | 6.452 | 6.452 | 265,895 | +0.04(+0.59%) |
Mar 23, 2016 | 6.556 | 6.594 | 6.385 | 6.414 | 446,041 | -0.19(-2.87%) |
Mar 22, 2016 | 6.461 | 6.688 | 6.376 | 6.603 | 570,341 | +0.01(+0.14%) |
Mar 21, 2016 | 6.404 | 6.651 | 6.404 | 6.594 | 277,084 | +0.17(+2.65%) |
Mar 18, 2016 | 6.489 | 6.537 | 6.319 | 6.423 | 514,244 | +0.04(+0.59%) |
Mar 17, 2016 | 6.063 | 6.471 | 6.063 | 6.385 | 509,881 | +0.37(+6.14%) |
Mar 16, 2016 | 5.959 | 6.073 | 5.826 | 6.016 | 290,633 | +0.04(+0.63%) |
Mar 15, 2016 | 6.082 | 6.082 | 5.902 | 5.978 | 562,314 | -0.14(-2.32%) |
Mar 14, 2016 | 5.968 | 6.148 | 5.883 | 6.120 | 606,566 | +0.18(+3.03%) |
Mar 11, 2016 | 6.111 | 6.111 | 5.874 | 5.940 | 665,153 | -0.09(-1.57%) |
Mar 10, 2016 | 6.044 | 6.129 | 5.826 | 6.035 | 687,909 | +0.02(+0.32%) |
Mar 09, 2016 | 6.281 | 6.281 | 5.997 | 6.016 | 939,575 | -0.32(-5.08%) |
Mar 08, 2016 | 6.556 | 6.594 | 6.328 | 6.338 | 542,913 | -0.29(-4.43%) |
Mar 07, 2016 | 6.433 | 6.736 | 6.328 | 6.632 | 1,536,267 | +0.18(+2.79%) |
Mar 04, 2016 | 6.366 | 6.480 | 6.290 | 6.452 | 937,362 | +0.22(+3.50%) |
Mar 03, 2016 | 5.978 | 6.234 | 5.968 | 6.234 | 1,474,753 | +0.36(+6.13%) |
Mar 02, 2016 | 5.552 | 5.902 | 5.552 | 5.874 | 1,250,489 | +0.35(+6.35%) |