Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.177 | 6.200 | 6.177 | 6.200 | 10,419 | +0.10(+1.57%) |
May 27, 2016 | 6.164 | 6.104 | 6.104 | 6.104 | 12,300 | -0.10(-1.55%) |
May 24, 2016 | 6.000 | 6.200 | 6.200 | 6.200 | 19,700 | +0.10(+1.64%) |
May 20, 2016 | 6.095 | 6.100 | 6.100 | 6.100 | 200 | -0.13(-2.09%) |
May 19, 2016 | 6.230 | 6.230 | 6.230 | 6.230 | 276 | -0.02(-0.32%) |
May 18, 2016 | 6.250 | 6.250 | 6.250 | 6.250 | 10,431 | -0.04(-0.64%) |
May 17, 2016 | 6.390 | 6.400 | 6.290 | 6.290 | 2,510 | -0.06(-0.94%) |
May 16, 2016 | 6.316 | 6.350 | 6.251 | 6.350 | 694 | -0.05(-0.78%) |
May 13, 2016 | 6.250 | 6.400 | 6.250 | 6.400 | 5,413 | +0.15(+2.40%) |
May 12, 2016 | 6.250 | 6.250 | 6.250 | 6.250 | 189 | -0.15(-2.34%) |
May 10, 2016 | 6.375 | 6.400 | 6.400 | 6.400 | 3,400 | +0.08(+1.27%) |
May 06, 2016 | 6.400 | 6.320 | 6.320 | 6.320 | 1,100 | -0.08(-1.25%) |
May 04, 2016 | 6.380 | 6.400 | 6.400 | 6.400 | 200 | +0.05(+0.75%) |
May 03, 2016 | 6.005 | 6.480 | 6.000 | 6.352 | 6,365 | +0.10(+1.63%) |
May 02, 2016 | 6.280 | 6.280 | 6.059 | 6.250 | 6,567 | +0.03(+0.44%) |
Apr 29, 2016 | 6.010 | 6.223 | 6.000 | 6.223 | 11,594 | +0.44(+7.66%) |
Apr 28, 2016 | 5.780 | 5.780 | 5.780 | 5.780 | 400 | -0.36(-5.86%) |
Apr 26, 2016 | 6.190 | 6.140 | 6.140 | 6.140 | 89 | +0.13(+2.16%) |
Apr 22, 2016 | 6.010 | 6.010 | 6.010 | 6.010 | 2,500 | +0.05(+0.86%) |
Apr 20, 2016 | 5.980 | 5.959 | 5.959 | 5.959 | 1,900 | +0.06(+1.00%) |
Apr 19, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 210 | -0.11(-1.83%) |
Apr 18, 2016 | 5.852 | 6.200 | 5.700 | 6.010 | 2,313 | -0.19(-3.06%) |
Apr 15, 2016 | 6.060 | 6.200 | 5.420 | 6.200 | 1,882 | +0.45(+7.74%) |
Apr 14, 2016 | 5.860 | 5.900 | 5.755 | 5.755 | 4,183 | -0.06(-0.95%) |
Apr 13, 2016 | 5.735 | 5.810 | 5.727 | 5.810 | 4,818 | +0.06(+1.04%) |
Apr 11, 2016 | 5.690 | 5.750 | 5.750 | 5.750 | 29 | +0.05(+0.88%) |
Apr 06, 2016 | 5.430 | 5.700 | 5.700 | 5.700 | 274 | +0.27(+4.97%) |
Apr 05, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 613 | -0.14(-2.46%) |
Apr 04, 2016 | 5.410 | 5.700 | 5.410 | 5.567 | 320 | +0.17(+3.09%) |
Apr 01, 2016 | 5.100 | 5.430 | 5.100 | 5.400 | 1,841 | +0.15(+2.86%) |
Mar 31, 2016 | 5.560 | 5.560 | 5.220 | 5.250 | 2,377 | -0.09(-1.69%) |
Mar 30, 2016 | 5.630 | 5.640 | 5.310 | 5.340 | 1,373 | -0.39(-6.81%) |
Mar 29, 2016 | 5.690 | 5.740 | 5.443 | 5.730 | 1,515 | +0.43(+8.11%) |
Mar 28, 2016 | 5.400 | 5.575 | 5.300 | 5.300 | 6,088 | -0.06(-1.03%) |
Mar 24, 2016 | 5.450 | 5.355 | 5.355 | 5.355 | 20,700 | -0.09(-1.70%) |
Mar 23, 2016 | 5.500 | 5.500 | 5.447 | 5.447 | 307 | +0.13(+2.40%) |
Mar 22, 2016 | 5.220 | 5.422 | 5.150 | 5.320 | 8,224 | -0.18(-3.27%) |
Mar 21, 2016 | 5.500 | 5.500 | 5.390 | 5.500 | 6,881 | +0.00(+0.00%) |
Mar 18, 2016 | 5.550 | 5.760 | 5.230 | 5.500 | 25,115 | -0.23(-3.97%) |
Mar 17, 2016 | 5.728 | 5.728 | 5.728 | 5.728 | 210 | +0.32(+5.87%) |
Mar 16, 2016 | 5.490 | 5.490 | 5.410 | 5.410 | 388 | -0.09(-1.64%) |
Mar 15, 2016 | 5.600 | 5.600 | 5.480 | 5.500 | 11,717 | -0.33(-5.66%) |
Mar 14, 2016 | 6.920 | 6.920 | 5.770 | 5.830 | 1,583 | +0.38(+6.97%) |
Mar 11, 2016 | 5.870 | 5.900 | 5.450 | 5.450 | 3,331 | +0.00(+0.00%) |
Mar 10, 2016 | 5.448 | 5.450 | 5.448 | 5.450 | 1,649 | +0.00(+0.00%) |
Mar 09, 2016 | 5.450 | 5.450 | 5.450 | 5.450 | 600 | +0.00(+0.00%) |
Mar 08, 2016 | 5.400 | 5.500 | 5.400 | 5.450 | 742 | +0.00(+0.00%) |
Mar 07, 2016 | 5.539 | 5.550 | 5.450 | 5.450 | 5,493 | -0.10(-1.80%) |
Mar 04, 2016 | 5.550 | 5.550 | 5.500 | 5.550 | 4,739 | +0.03(+0.54%) |
Mar 03, 2016 | 5.500 | 6.000 | 5.500 | 5.520 | 9,268 | -0.33(-5.64%) |
Mar 02, 2016 | 5.520 | 5.850 | 5.510 | 5.850 | 879 | +0.10(+1.74%) |