Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.690 | 7.010 | 6.525 | 7.000 | 59,031 | +0.28(+4.17%) |
May 27, 2016 | 6.760 | 6.720 | 6.720 | 6.720 | 30,600 | -0.03(-0.44%) |
May 26, 2016 | 7.100 | 7.180 | 6.641 | 6.750 | 38,440 | -0.42(-5.86%) |
May 25, 2016 | 6.800 | 7.230 | 6.665 | 7.170 | 17,810 | +0.40(+5.91%) |
May 24, 2016 | 6.380 | 6.880 | 6.380 | 6.770 | 19,487 | +0.19(+2.89%) |
May 23, 2016 | 6.360 | 6.780 | 6.080 | 6.580 | 30,150 | +0.23(+3.62%) |
May 20, 2016 | 6.150 | 6.500 | 6.130 | 6.350 | 17,426 | +0.03(+0.47%) |
May 19, 2016 | 6.160 | 6.350 | 6.070 | 6.320 | 48,658 | +0.18(+2.93%) |
May 18, 2016 | 6.350 | 6.490 | 6.066 | 6.140 | 59,574 | -0.25(-3.91%) |
May 17, 2016 | 6.360 | 6.520 | 6.265 | 6.390 | 65,260 | -0.03(-0.47%) |
May 16, 2016 | 6.380 | 6.500 | 6.285 | 6.420 | 48,145 | +0.03(+0.47%) |
May 13, 2016 | 6.530 | 6.600 | 6.210 | 6.390 | 38,716 | -0.14(-2.14%) |
May 12, 2016 | 6.630 | 6.630 | 6.430 | 6.530 | 73,766 | -0.04(-0.61%) |
May 11, 2016 | 6.530 | 6.650 | 6.220 | 6.570 | 138,633 | +0.20(+3.14%) |
May 10, 2016 | 6.472 | 6.560 | 6.350 | 6.370 | 104,192 | -0.13(-2.00%) |
May 09, 2016 | 6.450 | 6.580 | 6.290 | 6.500 | 146,692 | +0.00(+0.00%) |
May 06, 2016 | 6.740 | 6.770 | 6.312 | 6.500 | 162,728 | -0.13(-1.96%) |
May 05, 2016 | 6.660 | 7.015 | 6.490 | 6.630 | 53,118 | -0.02(-0.30%) |
May 04, 2016 | 6.540 | 6.820 | 6.490 | 6.650 | 45,974 | +0.01(+0.15%) |
May 03, 2016 | 6.710 | 6.820 | 6.420 | 6.640 | 52,928 | -0.09(-1.34%) |
May 02, 2016 | 6.694 | 6.905 | 6.490 | 6.730 | 58,921 | +0.09(+1.36%) |
Apr 29, 2016 | 6.640 | 6.720 | 6.568 | 6.640 | 89,270 | +0.00(+0.00%) |
Apr 28, 2016 | 6.600 | 6.730 | 6.600 | 6.640 | 17,010 | +0.03(+0.45%) |
Apr 27, 2016 | 6.590 | 6.990 | 6.530 | 6.610 | 21,061 | -0.05(-0.75%) |
Apr 26, 2016 | 6.730 | 6.820 | 6.525 | 6.660 | 33,358 | -0.01(-0.15%) |
Apr 25, 2016 | 6.600 | 6.730 | 6.410 | 6.670 | 50,248 | +0.03(+0.45%) |
Apr 22, 2016 | 6.830 | 6.912 | 6.630 | 6.640 | 12,794 | -0.14(-2.06%) |
Apr 21, 2016 | 6.730 | 6.920 | 6.710 | 6.780 | 50,845 | +0.10(+1.50%) |
Apr 20, 2016 | 6.630 | 6.750 | 6.380 | 6.680 | 25,417 | +0.10(+1.52%) |
Apr 19, 2016 | 6.430 | 6.700 | 6.400 | 6.580 | 56,700 | +0.09(+1.39%) |
Apr 18, 2016 | 6.250 | 6.610 | 6.230 | 6.490 | 30,905 | +0.19(+3.02%) |
Apr 15, 2016 | 6.320 | 6.440 | 6.245 | 6.300 | 19,884 | +0.01(+0.16%) |
Apr 14, 2016 | 6.180 | 6.430 | 5.910 | 6.290 | 97,690 | +0.14(+2.28%) |
Apr 13, 2016 | 6.100 | 6.200 | 6.070 | 6.150 | 73,132 | +0.15(+2.50%) |
Apr 12, 2016 | 5.920 | 6.086 | 5.810 | 6.000 | 70,780 | +0.10(+1.69%) |
Apr 11, 2016 | 5.910 | 6.000 | 5.580 | 5.900 | 28,086 | +0.12(+2.08%) |
Apr 08, 2016 | 5.540 | 5.920 | 5.290 | 5.780 | 31,405 | +0.25(+4.52%) |
Apr 07, 2016 | 5.370 | 5.590 | 5.370 | 5.530 | 108,481 | +0.08(+1.47%) |
Apr 06, 2016 | 5.500 | 5.540 | 5.210 | 5.450 | 65,372 | -0.01(-0.18%) |
Apr 05, 2016 | 5.355 | 5.610 | 5.340 | 5.460 | 67,754 | +0.07(+1.30%) |
Apr 04, 2016 | 5.330 | 5.590 | 5.325 | 5.390 | 92,738 | -0.07(-1.28%) |
Apr 01, 2016 | 5.180 | 5.560 | 5.180 | 5.460 | 15,743 | +0.23(+4.40%) |
Mar 31, 2016 | 5.410 | 5.570 | 5.230 | 5.230 | 30,380 | -0.13(-2.43%) |
Mar 30, 2016 | 5.650 | 5.670 | 5.330 | 5.360 | 13,249 | -0.22(-3.94%) |
Mar 29, 2016 | 5.310 | 5.780 | 5.090 | 5.580 | 51,520 | +0.27(+5.08%) |
Mar 28, 2016 | 5.590 | 5.660 | 5.270 | 5.310 | 35,251 | -0.29(-5.18%) |
Mar 24, 2016 | 5.300 | 5.600 | 5.600 | 5.600 | 17,500 | +0.05(+0.90%) |
Mar 23, 2016 | 5.620 | 5.650 | 5.470 | 5.550 | 26,293 | -0.14(-2.46%) |
Mar 22, 2016 | 5.700 | 5.770 | 5.570 | 5.690 | 27,303 | -0.03(-0.52%) |
Mar 21, 2016 | 5.840 | 5.842 | 5.680 | 5.720 | 22,384 | -0.20(-3.38%) |
Mar 18, 2016 | 5.660 | 6.000 | 5.520 | 5.920 | 76,743 | +0.22(+3.86%) |
Mar 17, 2016 | 5.410 | 5.800 | 5.390 | 5.700 | 55,080 | +0.42(+7.95%) |
Mar 16, 2016 | 5.150 | 5.350 | 5.120 | 5.280 | 102,882 | +0.14(+2.72%) |
Mar 15, 2016 | 5.010 | 5.310 | 4.980 | 5.140 | 88,275 | +0.05(+0.98%) |
Mar 14, 2016 | 5.000 | 5.100 | 4.980 | 5.090 | 36,486 | +0.06(+1.19%) |
Mar 11, 2016 | 5.430 | 5.430 | 4.750 | 5.030 | 146,257 | -0.63(-11.13%) |
Mar 10, 2016 | 5.520 | 5.660 | 5.400 | 5.660 | 22,972 | +0.04(+0.71%) |
Mar 09, 2016 | 5.870 | 5.960 | 5.500 | 5.620 | 33,656 | -0.31(-5.23%) |
Mar 08, 2016 | 6.240 | 6.240 | 5.700 | 5.930 | 29,953 | -0.29(-4.66%) |
Mar 07, 2016 | 6.060 | 6.300 | 5.600 | 6.220 | 50,934 | +0.16(+2.64%) |
Mar 04, 2016 | 5.750 | 6.110 | 5.660 | 6.060 | 118,347 | +0.36(+6.32%) |
Mar 03, 2016 | 5.560 | 6.241 | 5.560 | 5.700 | 77,054 | +0.20(+3.64%) |
Mar 02, 2016 | 5.370 | 5.710 | 5.250 | 5.500 | 67,458 | +0.18(+3.38%) |