Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.130 | 6.270 | 6.110 | 6.270 | 795,853 | +0.10(+1.62%) |
May 27, 2016 | 6.270 | 6.170 | 6.170 | 6.170 | 339,100 | -0.12(-1.91%) |
May 26, 2016 | 6.220 | 6.290 | 6.180 | 6.290 | 363,102 | +0.07(+1.13%) |
May 25, 2016 | 6.070 | 6.230 | 6.050 | 6.220 | 575,819 | +0.10(+1.63%) |
May 24, 2016 | 6.190 | 6.190 | 6.070 | 6.120 | 1,134,729 | -0.10(-1.61%) |
May 23, 2016 | 6.270 | 6.300 | 6.210 | 6.220 | 661,969 | -0.07(-1.11%) |
May 20, 2016 | 6.250 | 6.300 | 6.200 | 6.290 | 649,818 | +0.08(+1.29%) |
May 19, 2016 | 6.200 | 6.330 | 6.180 | 6.210 | 965,440 | -0.08(-1.27%) |
May 18, 2016 | 6.410 | 6.600 | 6.260 | 6.290 | 934,824 | -0.16(-2.48%) |
May 17, 2016 | 6.400 | 6.450 | 6.370 | 6.450 | 450,231 | +0.09(+1.42%) |
May 16, 2016 | 6.450 | 6.467 | 6.350 | 6.360 | 625,238 | -0.01(-0.16%) |
May 13, 2016 | 6.400 | 6.420 | 6.350 | 6.370 | 549,672 | -0.06(-0.93%) |
May 12, 2016 | 6.430 | 6.490 | 6.340 | 6.430 | 596,190 | -0.12(-1.83%) |
May 11, 2016 | 6.500 | 6.620 | 6.470 | 6.550 | 1,727,380 | +0.15(+2.34%) |
May 10, 2016 | 6.420 | 6.430 | 6.370 | 6.400 | 976,537 | -0.02(-0.31%) |
May 09, 2016 | 6.510 | 6.530 | 6.330 | 6.420 | 993,139 | -0.15(-2.28%) |
May 06, 2016 | 6.600 | 6.670 | 6.530 | 6.570 | 1,108,873 | +0.07(+1.08%) |
May 05, 2016 | 6.540 | 6.640 | 6.460 | 6.500 | 1,417,653 | +0.00(+0.00%) |
May 04, 2016 | 6.740 | 6.780 | 6.450 | 6.500 | 1,645,231 | -0.35(-5.11%) |
May 03, 2016 | 6.930 | 6.960 | 6.660 | 6.850 | 1,373,512 | -0.12(-1.72%) |
May 02, 2016 | 7.120 | 7.135 | 6.730 | 6.970 | 1,816,463 | -0.12(-1.69%) |
Apr 29, 2016 | 6.850 | 7.120 | 6.850 | 7.090 | 1,661,387 | +0.32(+4.73%) |
Apr 28, 2016 | 6.640 | 6.800 | 6.580 | 6.770 | 1,182,969 | +0.18(+2.73%) |
Apr 27, 2016 | 6.600 | 6.650 | 6.530 | 6.590 | 648,740 | +0.02(+0.30%) |
Apr 26, 2016 | 6.470 | 6.570 | 6.380 | 6.570 | 775,327 | +0.12(+1.86%) |
Apr 25, 2016 | 6.630 | 6.650 | 6.420 | 6.450 | 715,994 | -0.15(-2.27%) |
Apr 22, 2016 | 6.580 | 6.700 | 6.490 | 6.600 | 788,452 | +0.00(+0.00%) |
Apr 21, 2016 | 6.580 | 6.660 | 6.460 | 6.600 | 1,042,373 | +0.17(+2.64%) |
Apr 20, 2016 | 6.770 | 6.830 | 6.390 | 6.430 | 1,512,193 | -0.32(-4.74%) |
Apr 19, 2016 | 6.470 | 6.780 | 6.360 | 6.750 | 1,762,943 | +0.42(+6.64%) |
Apr 18, 2016 | 6.270 | 6.330 | 6.210 | 6.330 | 1,332,393 | +0.19(+3.09%) |
Apr 15, 2016 | 5.850 | 6.150 | 5.840 | 6.140 | 757,064 | +0.23(+3.89%) |
Apr 14, 2016 | 6.100 | 6.120 | 5.880 | 5.910 | 954,256 | -0.18(-2.96%) |
Apr 13, 2016 | 6.200 | 6.250 | 6.090 | 6.090 | 900,721 | -0.21(-3.33%) |
Apr 12, 2016 | 6.190 | 6.360 | 6.120 | 6.300 | 1,714,711 | +0.25(+4.13%) |
Apr 11, 2016 | 5.810 | 6.130 | 5.800 | 6.050 | 1,512,879 | +0.36(+6.33%) |
Apr 08, 2016 | 5.550 | 5.845 | 5.540 | 5.690 | 1,183,402 | +0.15(+2.71%) |
Apr 07, 2016 | 5.550 | 5.600 | 5.530 | 5.540 | 688,514 | +0.06(+1.09%) |
Apr 06, 2016 | 5.530 | 5.540 | 5.480 | 5.480 | 719,754 | -0.02(-0.36%) |
Apr 05, 2016 | 5.560 | 5.570 | 5.500 | 5.500 | 665,538 | +0.00(+0.00%) |
Apr 04, 2016 | 5.540 | 5.560 | 5.500 | 5.500 | 657,597 | -0.01(-0.18%) |
Apr 01, 2016 | 5.580 | 5.580 | 5.495 | 5.510 | 882,847 | -0.13(-2.30%) |
Mar 31, 2016 | 5.580 | 5.640 | 5.545 | 5.640 | 887,673 | +0.07(+1.26%) |
Mar 30, 2016 | 5.530 | 5.570 | 5.420 | 5.570 | 551,539 | +0.04(+0.72%) |
Mar 29, 2016 | 5.490 | 5.550 | 5.380 | 5.530 | 721,595 | +0.04(+0.73%) |
Mar 28, 2016 | 5.480 | 5.490 | 5.410 | 5.490 | 415,450 | +0.08(+1.48%) |
Mar 24, 2016 | 5.400 | 5.410 | 5.410 | 5.410 | 509,900 | -0.03(-0.55%) |
Mar 23, 2016 | 5.540 | 5.550 | 5.420 | 5.440 | 584,634 | -0.17(-3.03%) |
Mar 22, 2016 | 5.550 | 5.610 | 5.520 | 5.610 | 477,675 | +0.08(+1.45%) |
Mar 21, 2016 | 5.510 | 5.560 | 5.500 | 5.530 | 326,406 | +0.02(+0.36%) |
Mar 18, 2016 | 5.620 | 5.690 | 5.510 | 5.510 | 407,816 | -0.07(-1.25%) |
Mar 17, 2016 | 5.610 | 5.700 | 5.530 | 5.580 | 860,964 | -0.01(-0.18%) |
Mar 16, 2016 | 5.300 | 5.590 | 5.280 | 5.590 | 442,935 | +0.28(+5.27%) |
Mar 15, 2016 | 5.380 | 5.400 | 5.230 | 5.310 | 506,683 | -0.12(-2.21%) |
Mar 14, 2016 | 5.590 | 5.590 | 5.390 | 5.430 | 829,544 | -0.11(-1.99%) |
Mar 11, 2016 | 5.500 | 5.600 | 5.480 | 5.540 | 709,859 | +0.07(+1.28%) |
Mar 10, 2016 | 5.410 | 5.470 | 5.390 | 5.470 | 544,345 | +0.12(+2.24%) |
Mar 09, 2016 | 5.300 | 5.400 | 5.210 | 5.350 | 495,342 | -0.04(-0.74%) |
Mar 08, 2016 | 5.560 | 5.600 | 5.320 | 5.390 | 567,782 | -0.15(-2.71%) |
Mar 07, 2016 | 5.480 | 5.550 | 5.470 | 5.540 | 763,295 | +0.12(+2.21%) |
Mar 04, 2016 | 5.370 | 5.500 | 5.360 | 5.420 | 886,667 | +0.06(+1.12%) |
Mar 03, 2016 | 5.120 | 5.380 | 5.100 | 5.360 | 757,649 | +0.24(+4.69%) |
Mar 02, 2016 | 5.020 | 5.120 | 5.020 | 5.120 | 355,642 | +0.08(+1.59%) |