Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.005 | 6.050 | 6.000 | 6.050 | 10,922 | +0.19(+3.24%) |
May 27, 2016 | 5.860 | 5.860 | 5.860 | 0 | +0.06(+0.95%) | |
May 26, 2016 | 5.786 | 5.820 | 5.786 | 5.805 | 4,264 | -0.04(-0.60%) |
May 25, 2016 | 5.830 | 5.880 | 5.830 | 5.840 | 12,016 | +0.12(+2.01%) |
May 24, 2016 | 5.700 | 5.730 | 5.700 | 5.725 | 20,355 | +0.04(+0.70%) |
May 23, 2016 | 5.750 | 5.750 | 5.660 | 5.685 | 4,778 | -0.07(-1.13%) |
May 20, 2016 | 5.755 | 5.760 | 5.730 | 5.750 | 15,796 | +0.15(+2.68%) |
May 19, 2016 | 5.570 | 5.610 | 5.530 | 5.600 | 2,573 | -0.06(-1.06%) |
May 18, 2016 | 5.650 | 5.730 | 5.630 | 5.660 | 45,370 | -0.02(-0.44%) |
May 17, 2016 | 5.676 | 5.730 | 5.660 | 5.685 | 9,977 | -0.02(-0.35%) |
May 16, 2016 | 5.700 | 5.750 | 5.700 | 5.705 | 14,646 | +0.00(+0.09%) |
May 13, 2016 | 5.720 | 5.740 | 5.660 | 5.700 | 17,221 | -0.10(-1.72%) |
May 12, 2016 | 5.850 | 5.860 | 5.790 | 5.800 | 22,929 | -0.13(-2.19%) |
May 11, 2016 | 5.940 | 5.950 | 5.900 | 5.930 | 25,484 | -0.06(-1.00%) |
May 10, 2016 | 5.950 | 5.990 | 5.950 | 5.990 | 6,035 | +0.04(+0.67%) |
May 09, 2016 | 6.000 | 6.050 | 5.945 | 5.950 | 4,334 | +0.00(+0.00%) |
May 06, 2016 | 5.915 | 6.040 | 5.900 | 5.950 | 7,353 | -0.10(-1.65%) |
May 05, 2016 | 5.970 | 6.050 | 5.970 | 6.050 | 9,549 | -0.01(-0.17%) |
May 04, 2016 | 6.070 | 6.100 | 6.060 | 6.060 | 8,697 | +0.05(+0.83%) |
May 03, 2016 | 6.070 | 6.080 | 6.010 | 6.010 | 7,775 | -0.19(-3.06%) |
May 02, 2016 | 6.150 | 6.210 | 6.150 | 6.200 | 3,217 | -0.04(-0.64%) |
Apr 29, 2016 | 6.200 | 6.240 | 6.150 | 6.240 | 21,653 | -0.14(-2.19%) |
Apr 28, 2016 | 6.415 | 6.440 | 6.380 | 6.380 | 8,855 | -0.04(-0.62%) |
Apr 27, 2016 | 6.381 | 6.420 | 6.380 | 6.420 | 5,942 | -0.03(-0.47%) |
Apr 26, 2016 | 6.435 | 6.460 | 6.410 | 6.450 | 11,129 | +0.05(+0.78%) |
Apr 25, 2016 | 6.360 | 6.400 | 6.360 | 6.400 | 3,849 | +0.04(+0.63%) |
Apr 22, 2016 | 6.270 | 6.360 | 6.270 | 6.360 | 123,689 | -0.01(-0.24%) |
Apr 21, 2016 | 6.380 | 6.400 | 6.330 | 6.375 | 6,636 | -0.04(-0.70%) |
Apr 20, 2016 | 6.355 | 6.420 | 6.355 | 6.420 | 3,952 | +0.03(+0.47%) |
Apr 19, 2016 | 6.415 | 6.440 | 6.370 | 6.390 | 4,955 | +0.03(+0.53%) |
Apr 18, 2016 | 6.325 | 6.390 | 6.322 | 6.356 | 4,333 | -0.03(-0.45%) |
Apr 15, 2016 | 6.330 | 6.430 | 6.330 | 6.385 | 5,074 | -0.04(-0.70%) |
Apr 14, 2016 | 6.360 | 6.430 | 6.360 | 6.430 | 43,442 | +0.04(+0.55%) |
Apr 13, 2016 | 6.420 | 6.420 | 6.360 | 6.395 | 5,354 | +0.13(+2.16%) |
Apr 12, 2016 | 6.190 | 6.270 | 6.190 | 6.260 | 13,618 | +0.10(+1.62%) |
Apr 11, 2016 | 6.130 | 6.170 | 6.110 | 6.160 | 11,167 | +0.09(+1.48%) |
Apr 08, 2016 | 6.105 | 6.105 | 6.040 | 6.070 | 7,585 | +0.01(+0.17%) |
Apr 07, 2016 | 6.020 | 6.082 | 6.000 | 6.060 | 6,781 | -0.03(-0.49%) |
Apr 06, 2016 | 6.010 | 6.090 | 6.010 | 6.090 | 13,328 | +0.11(+1.84%) |
Apr 05, 2016 | 6.050 | 6.150 | 5.980 | 5.980 | 11,768 | -0.04(-0.66%) |
Apr 04, 2016 | 6.020 | 6.051 | 6.020 | 6.020 | 3,937 | -0.05(-0.82%) |
Apr 01, 2016 | 6.015 | 6.070 | 6.015 | 6.070 | 3,554 | -0.05(-0.82%) |
Mar 31, 2016 | 6.090 | 6.120 | 6.050 | 6.120 | 4,978 | -0.12(-1.92%) |
Mar 30, 2016 | 6.222 | 6.240 | 6.210 | 6.240 | 8,530 | +0.16(+2.63%) |
Mar 29, 2016 | 6.030 | 6.090 | 6.000 | 6.080 | 17,518 | +0.16(+2.70%) |
Mar 28, 2016 | 5.885 | 5.930 | 5.860 | 5.920 | 12,982 | -0.01(-0.17%) |
Mar 24, 2016 | 5.930 | 5.930 | 5.930 | 0 | -0.07(-1.08%) | |
Mar 23, 2016 | 6.000 | 6.030 | 5.974 | 5.995 | 9,980 | +0.05(+0.93%) |
Mar 22, 2016 | 5.970 | 5.970 | 5.900 | 5.940 | 22,653 | -0.25(-4.04%) |
Mar 21, 2016 | 6.205 | 6.240 | 6.170 | 6.190 | 8,193 | +0.05(+0.81%) |
Mar 18, 2016 | 6.050 | 6.150 | 6.050 | 6.140 | 12,514 | +0.08(+1.32%) |
Mar 17, 2016 | 6.020 | 6.100 | 6.020 | 6.060 | 5,934 | +0.06(+1.00%) |
Mar 16, 2016 | 5.953 | 6.080 | 5.950 | 6.000 | 5,615 | +0.02(+0.33%) |
Mar 15, 2016 | 5.950 | 5.980 | 5.870 | 5.980 | 14,637 | +0.00(+0.00%) |
Mar 14, 2016 | 5.920 | 5.980 | 5.920 | 5.980 | 4,296 | +0.17(+2.93%) |
Mar 11, 2016 | 5.810 | 5.810 | 5.750 | 5.810 | 10,180 | +0.14(+2.47%) |
Mar 10, 2016 | 5.720 | 5.750 | 5.670 | 5.670 | 7,243 | +0.04(+0.71%) |
Mar 09, 2016 | 5.725 | 5.725 | 5.630 | 5.630 | 11,561 | -0.01(-0.18%) |
Mar 08, 2016 | 5.640 | 5.660 | 5.620 | 5.640 | 37,934 | -0.06(-1.05%) |
Mar 07, 2016 | 5.740 | 5.760 | 5.700 | 5.700 | 11,077 | -0.14(-2.40%) |
Mar 04, 2016 | 5.680 | 5.840 | 5.680 | 5.840 | 11,560 | +0.21(+3.73%) |
Mar 03, 2016 | 5.675 | 5.675 | 5.600 | 5.630 | 4,383 | +0.02(+0.36%) |
Mar 02, 2016 | 5.540 | 5.610 | 5.520 | 5.610 | 15,590 | +0.02(+0.27%) |