Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.510 | 5.610 | 5.490 | 5.560 | 1,554,755 | +0.05(+0.91%) |
May 27, 2016 | 5.550 | 5.510 | 5.510 | 5.510 | 723,200 | -0.04(-0.72%) |
May 26, 2016 | 5.620 | 5.665 | 5.540 | 5.550 | 805,694 | -0.08(-1.42%) |
May 25, 2016 | 5.540 | 5.750 | 5.520 | 5.630 | 978,737 | +0.10(+1.81%) |
May 24, 2016 | 5.400 | 5.555 | 5.330 | 5.530 | 1,006,674 | +0.13(+2.41%) |
May 23, 2016 | 5.500 | 5.620 | 5.330 | 5.400 | 1,814,998 | +0.20(+3.85%) |
May 20, 2016 | 5.100 | 5.200 | 4.900 | 5.200 | 1,520,660 | +0.13(+2.56%) |
May 19, 2016 | 5.180 | 5.260 | 5.070 | 5.070 | 890,560 | -0.13(-2.50%) |
May 18, 2016 | 5.170 | 5.280 | 5.140 | 5.200 | 743,376 | +0.02(+0.39%) |
May 17, 2016 | 5.420 | 5.420 | 5.140 | 5.180 | 1,057,306 | -0.25(-4.60%) |
May 16, 2016 | 5.290 | 5.460 | 5.270 | 5.430 | 671,131 | +0.12(+2.26%) |
May 13, 2016 | 5.220 | 5.450 | 5.210 | 5.310 | 781,604 | +0.09(+1.72%) |
May 12, 2016 | 5.440 | 5.520 | 5.110 | 5.220 | 1,534,276 | -0.22(-4.04%) |
May 11, 2016 | 5.610 | 5.720 | 5.440 | 5.440 | 830,864 | -0.20(-3.55%) |
May 10, 2016 | 5.720 | 5.800 | 5.580 | 5.640 | 750,030 | -0.09(-1.57%) |
May 09, 2016 | 5.450 | 5.830 | 5.450 | 5.730 | 1,021,650 | +0.22(+3.99%) |
May 06, 2016 | 5.580 | 5.630 | 5.500 | 5.510 | 934,547 | -0.12(-2.13%) |
May 05, 2016 | 5.890 | 5.890 | 5.550 | 5.630 | 1,113,414 | -0.20(-3.43%) |
May 04, 2016 | 5.860 | 5.905 | 5.418 | 5.830 | 2,070,878 | -0.34(-5.51%) |
May 03, 2016 | 6.220 | 6.310 | 6.110 | 6.170 | 1,080,597 | -0.07(-1.12%) |
May 02, 2016 | 6.260 | 6.290 | 6.110 | 6.240 | 983,486 | -0.02(-0.32%) |
Apr 29, 2016 | 6.430 | 6.470 | 6.160 | 6.260 | 950,426 | -0.16(-2.49%) |
Apr 28, 2016 | 6.410 | 6.610 | 6.400 | 6.420 | 723,817 | -0.05(-0.77%) |
Apr 27, 2016 | 6.420 | 6.580 | 6.320 | 6.470 | 791,434 | +0.02(+0.31%) |
Apr 26, 2016 | 6.520 | 6.540 | 6.255 | 6.450 | 1,400,157 | -0.03(-0.46%) |
Apr 25, 2016 | 6.690 | 6.700 | 6.440 | 6.480 | 858,309 | -0.17(-2.56%) |
Apr 22, 2016 | 6.750 | 6.890 | 6.560 | 6.650 | 1,019,273 | +0.00(+0.00%) |
Apr 21, 2016 | 6.520 | 6.710 | 6.500 | 6.650 | 1,639,752 | +0.13(+1.99%) |
Apr 20, 2016 | 6.320 | 6.580 | 6.280 | 6.520 | 928,846 | +0.17(+2.68%) |
Apr 19, 2016 | 6.430 | 6.503 | 6.320 | 6.350 | 815,103 | -0.08(-1.24%) |
Apr 18, 2016 | 6.630 | 6.670 | 6.350 | 6.430 | 880,127 | -0.17(-2.58%) |
Apr 15, 2016 | 6.470 | 6.680 | 6.390 | 6.600 | 1,811,685 | +0.14(+2.17%) |
Apr 14, 2016 | 6.250 | 6.490 | 6.170 | 6.460 | 1,468,903 | +0.24(+3.86%) |
Apr 13, 2016 | 6.360 | 6.360 | 6.165 | 6.220 | 713,599 | -0.08(-1.27%) |
Apr 12, 2016 | 6.130 | 6.310 | 6.000 | 6.300 | 707,945 | +0.20(+3.28%) |
Apr 11, 2016 | 6.220 | 6.300 | 6.050 | 6.100 | 794,450 | -0.05(-0.81%) |
Apr 08, 2016 | 6.400 | 6.480 | 6.060 | 6.150 | 1,100,170 | -0.23(-3.61%) |
Apr 07, 2016 | 6.390 | 6.490 | 6.320 | 6.380 | 1,407,982 | -0.02(-0.31%) |
Apr 06, 2016 | 6.190 | 6.400 | 6.090 | 6.400 | 1,568,115 | +0.24(+3.90%) |
Apr 05, 2016 | 6.100 | 6.300 | 6.100 | 6.160 | 1,233,552 | +0.01(+0.16%) |
Apr 04, 2016 | 5.990 | 6.250 | 5.930 | 6.150 | 1,739,985 | +0.15(+2.50%) |
Apr 01, 2016 | 5.910 | 6.030 | 5.860 | 6.000 | 850,320 | +0.07(+1.18%) |
Mar 31, 2016 | 5.910 | 5.980 | 5.845 | 5.930 | 651,937 | +0.05(+0.85%) |
Mar 30, 2016 | 5.990 | 6.050 | 5.690 | 5.880 | 1,082,973 | -0.07(-1.18%) |
Mar 29, 2016 | 5.790 | 5.990 | 5.600 | 5.950 | 836,096 | +0.16(+2.76%) |
Mar 28, 2016 | 5.770 | 5.850 | 5.684 | 5.790 | 684,251 | +0.01(+0.17%) |
Mar 24, 2016 | 5.750 | 5.780 | 5.780 | 5.780 | 710,400 | -0.02(-0.34%) |
Mar 23, 2016 | 6.010 | 6.130 | 5.790 | 5.800 | 785,803 | -0.21(-3.49%) |
Mar 22, 2016 | 6.020 | 6.100 | 6.005 | 6.010 | 849,569 | +0.02(+0.33%) |
Mar 21, 2016 | 6.020 | 6.110 | 5.970 | 5.990 | 1,695,442 | +0.04(+0.67%) |
Mar 18, 2016 | 5.820 | 5.990 | 5.690 | 5.950 | 1,670,553 | +0.17(+2.94%) |
Mar 17, 2016 | 5.820 | 5.880 | 5.500 | 5.780 | 1,152,561 | -0.01(-0.17%) |
Mar 16, 2016 | 6.100 | 6.100 | 5.610 | 5.790 | 2,385,011 | -0.20(-3.34%) |
Mar 15, 2016 | 5.660 | 6.150 | 5.660 | 5.990 | 4,621,435 | +0.29(+5.09%) |
Mar 14, 2016 | 5.620 | 5.890 | 5.620 | 5.700 | 1,062,748 | +0.05(+0.88%) |
Mar 11, 2016 | 5.580 | 5.670 | 5.420 | 5.650 | 1,597,023 | +0.16(+2.91%) |
Mar 10, 2016 | 5.690 | 5.820 | 5.440 | 5.490 | 1,132,345 | -0.17(-3.00%) |
Mar 09, 2016 | 5.250 | 5.960 | 5.250 | 5.660 | 3,033,194 | +0.34(+6.39%) |
Mar 08, 2016 | 5.590 | 5.609 | 5.300 | 5.320 | 910,262 | -0.31(-5.51%) |
Mar 07, 2016 | 5.690 | 5.810 | 5.570 | 5.630 | 1,095,677 | -0.09(-1.57%) |
Mar 04, 2016 | 5.750 | 5.960 | 5.620 | 5.720 | 1,626,321 | +0.07(+1.24%) |
Mar 03, 2016 | 5.440 | 5.670 | 5.350 | 5.650 | 2,454,006 | +0.39(+7.41%) |
Mar 02, 2016 | 5.040 | 5.300 | 5.040 | 5.260 | 1,014,418 | +0.20(+3.95%) |