Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.258 | 5.329 | 5.208 | 5.285 | 6,269,404 | +0.05(+0.94%) |
May 27, 2016 | 5.263 | 5.236 | 5.236 | 5.236 | 3,513,912 | -0.08(-1.45%) |
May 26, 2016 | 5.197 | 5.318 | 5.165 | 5.313 | 7,106,777 | +0.15(+2.87%) |
May 25, 2016 | 4.983 | 5.346 | 4.934 | 5.165 | 33,138,824 | -0.47(-8.38%) |
May 24, 2016 | 5.697 | 5.725 | 5.588 | 5.637 | 2,723,420 | -0.02(-0.29%) |
May 23, 2016 | 5.659 | 5.719 | 5.610 | 5.653 | 2,711,966 | +0.00(+0.00%) |
May 20, 2016 | 5.566 | 5.733 | 5.566 | 5.653 | 2,963,955 | +0.10(+1.78%) |
May 19, 2016 | 5.588 | 5.632 | 5.483 | 5.555 | 3,404,215 | -0.08(-1.46%) |
May 18, 2016 | 5.835 | 5.835 | 5.555 | 5.637 | 3,586,853 | -0.23(-3.84%) |
May 17, 2016 | 6.027 | 6.044 | 5.824 | 5.862 | 2,875,705 | -0.20(-3.35%) |
May 16, 2016 | 6.016 | 6.082 | 5.989 | 6.066 | 5,124,919 | +0.05(+0.82%) |
May 13, 2016 | 6.181 | 6.181 | 5.956 | 6.016 | 3,778,251 | -0.21(-3.44%) |
May 12, 2016 | 6.368 | 6.439 | 6.027 | 6.230 | 4,016,034 | -0.12(-1.90%) |
May 11, 2016 | 6.675 | 6.692 | 6.332 | 6.351 | 5,918,470 | -0.34(-5.01%) |
May 10, 2016 | 6.714 | 6.774 | 6.675 | 6.686 | 1,822,523 | -0.01(-0.16%) |
May 09, 2016 | 6.692 | 6.758 | 6.653 | 6.697 | 2,897,233 | +0.01(+0.08%) |
May 06, 2016 | 6.538 | 6.692 | 6.494 | 6.692 | 2,789,488 | +0.15(+2.27%) |
May 05, 2016 | 6.708 | 6.719 | 6.500 | 6.544 | 2,405,377 | -0.17(-2.54%) |
May 04, 2016 | 6.456 | 6.762 | 6.439 | 6.714 | 5,944,829 | +0.18(+2.69%) |
May 03, 2016 | 6.483 | 6.538 | 6.428 | 6.538 | 2,387,534 | +0.04(+0.59%) |
May 02, 2016 | 6.434 | 6.549 | 6.420 | 6.500 | 3,223,844 | +0.08(+1.28%) |
Apr 29, 2016 | 6.527 | 6.566 | 6.302 | 6.417 | 3,287,737 | -0.12(-1.85%) |
Apr 28, 2016 | 6.637 | 6.736 | 6.505 | 6.538 | 3,261,884 | -0.09(-1.33%) |
Apr 27, 2016 | 6.538 | 6.653 | 6.533 | 6.626 | 2,459,543 | +0.08(+1.26%) |
Apr 26, 2016 | 6.511 | 6.588 | 6.500 | 6.544 | 1,881,118 | +0.04(+0.59%) |
Apr 25, 2016 | 6.478 | 6.544 | 6.450 | 6.505 | 1,802,781 | +0.01(+0.08%) |
Apr 22, 2016 | 6.566 | 6.653 | 6.461 | 6.500 | 2,265,326 | -0.05(-0.76%) |
Apr 21, 2016 | 6.692 | 6.714 | 6.483 | 6.549 | 2,977,466 | -0.15(-2.21%) |
Apr 20, 2016 | 6.741 | 6.752 | 6.648 | 6.697 | 2,684,952 | -0.05(-0.73%) |
Apr 19, 2016 | 6.609 | 6.752 | 6.577 | 6.747 | 3,045,751 | +0.14(+2.16%) |
Apr 18, 2016 | 6.478 | 6.615 | 6.456 | 6.604 | 1,883,048 | +0.12(+1.78%) |
Apr 15, 2016 | 6.461 | 6.640 | 6.434 | 6.489 | 2,349,496 | +0.04(+0.60%) |
Apr 14, 2016 | 6.500 | 6.527 | 6.412 | 6.450 | 1,044,643 | -0.07(-1.10%) |
Apr 13, 2016 | 6.555 | 6.555 | 6.425 | 6.522 | 1,227,377 | +0.01(+0.08%) |
Apr 12, 2016 | 6.478 | 6.560 | 6.456 | 6.516 | 993,239 | +0.04(+0.68%) |
Apr 11, 2016 | 6.467 | 6.571 | 6.461 | 6.472 | 1,264,919 | +0.03(+0.43%) |
Apr 08, 2016 | 6.456 | 6.519 | 6.425 | 6.445 | 1,485,915 | +0.04(+0.60%) |
Apr 07, 2016 | 6.406 | 6.494 | 6.368 | 6.406 | 1,887,076 | -0.03(-0.51%) |
Apr 06, 2016 | 6.373 | 6.500 | 6.302 | 6.439 | 2,586,955 | +0.09(+1.38%) |
Apr 05, 2016 | 6.291 | 6.395 | 6.242 | 6.351 | 3,330,206 | +0.02(+0.26%) |
Apr 04, 2016 | 6.461 | 6.500 | 6.320 | 6.335 | 3,366,253 | -0.13(-2.04%) |
Apr 01, 2016 | 6.461 | 6.505 | 6.357 | 6.467 | 3,109,610 | -0.07(-1.09%) |
Mar 31, 2016 | 6.478 | 6.577 | 6.428 | 6.538 | 1,805,729 | +0.04(+0.68%) |
Mar 30, 2016 | 6.560 | 6.604 | 6.467 | 6.494 | 1,638,293 | -0.03(-0.42%) |
Mar 29, 2016 | 6.225 | 6.533 | 6.186 | 6.522 | 2,830,515 | +0.29(+4.67%) |
Mar 28, 2016 | 6.214 | 6.247 | 6.090 | 6.230 | 2,388,481 | +0.04(+0.58%) |
Mar 24, 2016 | 6.195 | 6.195 | 6.195 | 6.195 | 3,287,447 | -0.02(-0.26%) |
Mar 23, 2016 | 6.340 | 6.436 | 6.211 | 6.211 | 4,147,287 | -0.13(-2.03%) |
Mar 22, 2016 | 6.189 | 6.431 | 6.152 | 6.340 | 4,337,631 | +0.15(+2.43%) |
Mar 21, 2016 | 6.425 | 6.425 | 6.189 | 6.189 | 3,703,973 | -0.24(-3.68%) |
Mar 18, 2016 | 6.850 | 6.893 | 6.383 | 6.425 | 8,877,097 | -0.41(-6.04%) |
Mar 17, 2016 | 6.721 | 6.876 | 6.705 | 6.839 | 2,805,377 | +0.12(+1.84%) |
Mar 16, 2016 | 6.517 | 6.801 | 6.517 | 6.715 | 2,322,310 | +0.14(+2.21%) |
Mar 15, 2016 | 6.522 | 6.603 | 6.404 | 6.570 | 1,670,817 | -0.01(-0.16%) |
Mar 14, 2016 | 6.624 | 6.667 | 6.527 | 6.581 | 1,614,934 | -0.07(-1.05%) |
Mar 11, 2016 | 6.592 | 6.672 | 6.468 | 6.651 | 2,805,787 | +0.26(+4.12%) |
Mar 10, 2016 | 6.635 | 6.672 | 6.315 | 6.388 | 5,005,105 | -0.20(-3.02%) |
Mar 09, 2016 | 6.544 | 6.662 | 6.538 | 6.587 | 1,705,886 | +0.06(+0.99%) |
Mar 08, 2016 | 6.646 | 6.710 | 6.436 | 6.522 | 2,476,477 | -0.13(-2.02%) |
Mar 07, 2016 | 6.603 | 6.715 | 6.603 | 6.656 | 2,735,930 | +0.04(+0.65%) |
Mar 04, 2016 | 6.726 | 6.764 | 6.565 | 6.613 | 3,329,517 | -0.11(-1.68%) |
Mar 03, 2016 | 6.629 | 6.737 | 6.608 | 6.726 | 2,846,219 | +0.10(+1.54%) |
Mar 02, 2016 | 6.474 | 6.635 | 6.452 | 6.624 | 2,445,956 | +0.11(+1.65%) |