Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.035 | 6.035 | 5.965 | 6.009 | 2,133,132 | -0.01(-0.11%) |
May 27, 2016 | 5.977 | 6.016 | 6.016 | 6.016 | 1,082,411 | +0.04(+0.64%) |
May 26, 2016 | 5.927 | 5.984 | 5.895 | 5.977 | 1,293,000 | +0.06(+1.08%) |
May 25, 2016 | 5.952 | 5.952 | 5.876 | 5.914 | 985,236 | -0.05(-0.85%) |
May 24, 2016 | 5.844 | 5.968 | 5.838 | 5.965 | 1,580,443 | +0.18(+3.08%) |
May 23, 2016 | 5.806 | 5.825 | 5.761 | 5.787 | 1,445,495 | -0.01(-0.11%) |
May 20, 2016 | 5.761 | 5.806 | 5.729 | 5.793 | 1,676,348 | +0.07(+1.22%) |
May 19, 2016 | 5.679 | 5.748 | 5.628 | 5.723 | 1,699,528 | -0.05(-0.88%) |
May 18, 2016 | 5.831 | 5.869 | 5.698 | 5.774 | 1,952,310 | -0.07(-1.20%) |
May 17, 2016 | 5.977 | 5.977 | 5.796 | 5.844 | 2,233,931 | -0.15(-2.44%) |
May 16, 2016 | 5.971 | 6.066 | 5.965 | 5.990 | 2,416,986 | +0.01(+0.11%) |
May 13, 2016 | 5.977 | 6.016 | 5.895 | 5.984 | 2,927,632 | -0.01(-0.11%) |
May 12, 2016 | 5.857 | 5.990 | 5.838 | 5.990 | 3,922,221 | +0.14(+2.39%) |
May 11, 2016 | 5.920 | 5.920 | 5.806 | 5.850 | 2,565,378 | -0.07(-1.18%) |
May 10, 2016 | 5.901 | 5.920 | 5.850 | 5.920 | 1,580,041 | +0.05(+0.87%) |
May 09, 2016 | 5.806 | 5.895 | 5.799 | 5.869 | 1,575,207 | +0.06(+0.98%) |
May 06, 2016 | 5.755 | 5.812 | 5.710 | 5.812 | 1,832,098 | +0.06(+0.99%) |
May 05, 2016 | 5.723 | 5.806 | 5.672 | 5.755 | 1,944,507 | +0.10(+1.69%) |
May 04, 2016 | 5.577 | 5.704 | 5.564 | 5.659 | 2,192,795 | +0.04(+0.68%) |
May 03, 2016 | 5.640 | 5.652 | 5.545 | 5.621 | 1,441,733 | -0.06(-1.01%) |
May 02, 2016 | 5.590 | 5.704 | 5.590 | 5.679 | 1,831,554 | +0.10(+1.71%) |
Apr 29, 2016 | 5.621 | 5.647 | 5.513 | 5.583 | 1,420,411 | -0.06(-1.13%) |
Apr 28, 2016 | 5.602 | 5.666 | 5.602 | 5.647 | 996,210 | +0.01(+0.23%) |
Apr 27, 2016 | 5.615 | 5.659 | 5.570 | 5.634 | 1,670,057 | +0.01(+0.11%) |
Apr 26, 2016 | 5.647 | 5.707 | 5.609 | 5.628 | 1,741,747 | +0.00(+0.00%) |
Apr 25, 2016 | 5.539 | 5.628 | 5.507 | 5.628 | 1,470,815 | +0.08(+1.49%) |
Apr 22, 2016 | 5.539 | 5.628 | 5.532 | 5.545 | 1,927,512 | +0.04(+0.69%) |
Apr 21, 2016 | 5.628 | 5.653 | 5.488 | 5.507 | 1,612,115 | -0.11(-1.93%) |
Apr 20, 2016 | 5.723 | 5.736 | 5.609 | 5.615 | 1,091,691 | -0.10(-1.78%) |
Apr 19, 2016 | 5.691 | 5.761 | 5.679 | 5.717 | 1,283,644 | +0.04(+0.78%) |
Apr 18, 2016 | 5.679 | 5.701 | 5.628 | 5.672 | 1,014,469 | -0.02(-0.34%) |
Apr 15, 2016 | 5.564 | 5.717 | 5.564 | 5.691 | 2,147,813 | +0.13(+2.40%) |
Apr 14, 2016 | 5.583 | 5.602 | 5.526 | 5.558 | 1,149,043 | -0.02(-0.34%) |
Apr 13, 2016 | 5.583 | 5.590 | 5.532 | 5.577 | 1,743,742 | +0.02(+0.34%) |
Apr 12, 2016 | 5.462 | 5.583 | 5.450 | 5.558 | 2,042,735 | +0.11(+1.98%) |
Apr 11, 2016 | 5.475 | 5.558 | 5.450 | 5.450 | 2,269,988 | -0.01(-0.12%) |
Apr 08, 2016 | 5.392 | 5.466 | 5.376 | 5.456 | 1,411,983 | +0.11(+2.02%) |
Apr 07, 2016 | 5.424 | 5.450 | 5.316 | 5.348 | 2,265,750 | -0.10(-1.75%) |
Apr 06, 2016 | 5.367 | 5.462 | 5.367 | 5.443 | 1,470,807 | +0.07(+1.30%) |
Apr 05, 2016 | 5.361 | 5.405 | 5.329 | 5.373 | 4,269,330 | -0.01(-0.24%) |
Apr 04, 2016 | 5.469 | 5.500 | 5.386 | 5.386 | 1,568,666 | -0.08(-1.40%) |
Apr 01, 2016 | 5.431 | 5.475 | 5.392 | 5.462 | 1,833,746 | -0.01(-0.12%) |
Mar 31, 2016 | 5.411 | 5.488 | 5.411 | 5.469 | 2,083,399 | +0.06(+1.18%) |
Mar 30, 2016 | 5.462 | 5.475 | 5.373 | 5.405 | 1,957,185 | -0.06(-1.05%) |
Mar 29, 2016 | 5.233 | 5.462 | 5.208 | 5.462 | 3,293,162 | +0.12(+2.26%) |
Mar 28, 2016 | 5.298 | 5.345 | 5.273 | 5.342 | 1,660,487 | +0.06(+1.06%) |
Mar 24, 2016 | 5.229 | 5.285 | 5.285 | 5.285 | 1,638,266 | +0.04(+0.83%) |
Mar 23, 2016 | 5.354 | 5.360 | 5.242 | 5.242 | 1,800,524 | -0.11(-1.98%) |
Mar 22, 2016 | 5.342 | 5.363 | 5.285 | 5.348 | 1,786,254 | +0.01(+0.12%) |
Mar 21, 2016 | 5.435 | 5.454 | 5.310 | 5.342 | 1,452,204 | -0.10(-1.83%) |
Mar 18, 2016 | 5.466 | 5.491 | 5.426 | 5.441 | 3,610,642 | +0.00(+0.00%) |
Mar 17, 2016 | 5.323 | 5.466 | 5.304 | 5.441 | 1,941,890 | +0.12(+2.34%) |
Mar 16, 2016 | 5.204 | 5.317 | 5.186 | 5.317 | 1,557,933 | +0.10(+1.91%) |
Mar 15, 2016 | 5.217 | 5.236 | 5.164 | 5.217 | 1,037,410 | -0.04(-0.71%) |
Mar 14, 2016 | 5.248 | 5.260 | 5.192 | 5.254 | 1,139,857 | +0.00(+0.00%) |
Mar 11, 2016 | 5.204 | 5.267 | 5.186 | 5.254 | 1,905,199 | +0.11(+2.06%) |
Mar 10, 2016 | 5.204 | 5.223 | 5.074 | 5.148 | 1,581,564 | -0.02(-0.48%) |
Mar 09, 2016 | 5.130 | 5.242 | 5.111 | 5.173 | 1,562,539 | +0.06(+1.22%) |
Mar 08, 2016 | 5.292 | 5.292 | 5.067 | 5.111 | 2,995,077 | -0.19(-3.53%) |
Mar 07, 2016 | 5.204 | 5.298 | 5.179 | 5.298 | 1,913,506 | +0.09(+1.67%) |
Mar 04, 2016 | 5.173 | 5.211 | 5.142 | 5.211 | 1,413,831 | +0.04(+0.72%) |
Mar 03, 2016 | 5.086 | 5.173 | 5.055 | 5.173 | 1,801,303 | +0.09(+1.72%) |
Mar 02, 2016 | 4.974 | 5.092 | 4.968 | 5.086 | 2,704,477 | +0.09(+1.75%) |