Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.280 | 6.320 | 6.180 | 6.240 | 472,152 | -0.04(-0.64%) |
May 27, 2016 | 6.200 | 6.280 | 6.280 | 6.280 | 419,200 | +0.11(+1.78%) |
May 26, 2016 | 6.120 | 6.190 | 6.060 | 6.170 | 402,540 | +0.08(+1.31%) |
May 25, 2016 | 6.010 | 6.100 | 5.925 | 6.090 | 3,720,421 | +0.10(+1.67%) |
May 24, 2016 | 6.000 | 6.050 | 5.950 | 5.990 | 505,504 | +0.05(+0.84%) |
May 23, 2016 | 6.000 | 6.030 | 5.870 | 5.940 | 291,390 | -0.05(-0.83%) |
May 20, 2016 | 5.920 | 6.050 | 5.760 | 5.990 | 305,141 | +0.12(+2.04%) |
May 19, 2016 | 5.970 | 6.010 | 5.840 | 5.870 | 248,323 | -0.12(-2.00%) |
May 18, 2016 | 5.910 | 6.020 | 5.910 | 5.990 | 186,519 | +0.06(+1.01%) |
May 17, 2016 | 6.000 | 6.015 | 5.910 | 5.930 | 332,499 | -0.08(-1.33%) |
May 16, 2016 | 5.930 | 6.060 | 5.930 | 6.010 | 182,077 | +0.07(+1.18%) |
May 13, 2016 | 6.100 | 6.150 | 5.900 | 5.940 | 427,871 | -0.18(-2.94%) |
May 12, 2016 | 5.990 | 6.190 | 5.981 | 6.120 | 444,485 | +0.19(+3.20%) |
May 11, 2016 | 6.220 | 6.250 | 5.890 | 5.930 | 607,516 | -0.33(-5.27%) |
May 10, 2016 | 6.450 | 6.490 | 6.130 | 6.260 | 1,360,362 | -0.11(-1.73%) |
May 09, 2016 | 6.320 | 6.440 | 6.310 | 6.370 | 2,028,905 | +0.00(+0.00%) |
May 06, 2016 | 6.450 | 6.530 | 6.320 | 6.370 | 307,600 | -0.14(-2.15%) |
May 05, 2016 | 6.480 | 6.560 | 6.400 | 6.510 | 634,003 | +0.19(+3.01%) |
May 04, 2016 | 6.300 | 6.450 | 6.195 | 6.320 | 237,059 | -0.03(-0.47%) |
May 03, 2016 | 6.210 | 6.460 | 6.140 | 6.350 | 456,257 | +0.07(+1.11%) |
May 02, 2016 | 6.350 | 6.600 | 6.210 | 6.280 | 329,519 | -0.01(-0.16%) |
Apr 29, 2016 | 6.260 | 6.389 | 6.250 | 6.290 | 705,257 | +0.03(+0.48%) |
Apr 28, 2016 | 6.250 | 6.490 | 6.160 | 6.260 | 587,491 | -0.09(-1.42%) |
Apr 27, 2016 | 5.900 | 6.660 | 5.900 | 6.350 | 1,694,304 | +0.70(+12.39%) |
Apr 26, 2016 | 5.500 | 5.650 | 5.370 | 5.650 | 184,907 | +0.15(+2.73%) |
Apr 25, 2016 | 5.580 | 5.800 | 5.260 | 5.500 | 268,428 | +0.14(+2.61%) |
Apr 22, 2016 | 5.180 | 5.410 | 5.180 | 5.360 | 209,798 | +0.17(+3.28%) |
Apr 21, 2016 | 5.180 | 5.230 | 5.080 | 5.190 | 85,011 | +0.04(+0.78%) |
Apr 20, 2016 | 5.190 | 5.230 | 5.140 | 5.150 | 66,789 | -0.03(-0.58%) |
Apr 19, 2016 | 5.250 | 5.290 | 5.086 | 5.180 | 99,851 | -0.04(-0.77%) |
Apr 18, 2016 | 5.160 | 5.240 | 5.120 | 5.220 | 106,102 | +0.01(+0.19%) |
Apr 15, 2016 | 4.930 | 5.230 | 4.930 | 5.210 | 226,356 | +0.25(+5.04%) |
Apr 14, 2016 | 4.900 | 5.000 | 4.870 | 4.960 | 157,704 | +0.01(+0.20%) |
Apr 13, 2016 | 4.810 | 5.000 | 4.780 | 4.950 | 144,499 | +0.16(+3.34%) |
Apr 12, 2016 | 4.680 | 4.840 | 4.630 | 4.790 | 87,834 | +0.09(+1.91%) |
Apr 11, 2016 | 4.640 | 4.740 | 4.620 | 4.700 | 150,672 | +0.09(+1.95%) |
Apr 08, 2016 | 4.720 | 4.800 | 4.600 | 4.610 | 88,325 | +0.01(+0.22%) |
Apr 07, 2016 | 4.630 | 4.660 | 4.560 | 4.600 | 149,364 | -0.07(-1.50%) |
Apr 06, 2016 | 4.680 | 4.710 | 4.605 | 4.670 | 162,085 | -0.01(-0.21%) |
Apr 05, 2016 | 4.860 | 4.870 | 4.650 | 4.680 | 206,219 | -0.22(-4.49%) |
Apr 04, 2016 | 4.950 | 5.000 | 4.890 | 4.900 | 89,034 | -0.08(-1.61%) |
Apr 01, 2016 | 5.010 | 5.050 | 4.940 | 4.980 | 93,542 | -0.07(-1.39%) |
Mar 31, 2016 | 5.050 | 5.170 | 4.990 | 5.050 | 137,099 | +0.01(+0.20%) |
Mar 30, 2016 | 5.100 | 5.160 | 5.025 | 5.040 | 140,273 | -0.05(-0.98%) |
Mar 29, 2016 | 5.000 | 5.220 | 4.900 | 5.090 | 326,845 | +0.08(+1.60%) |
Mar 28, 2016 | 4.930 | 5.100 | 4.850 | 5.010 | 114,091 | +0.11(+2.24%) |
Mar 24, 2016 | 4.900 | 4.900 | 4.900 | 4.900 | 2,007,000 | -0.03(-0.61%) |
Mar 23, 2016 | 5.190 | 5.190 | 4.930 | 4.930 | 163,816 | -0.22(-4.27%) |
Mar 22, 2016 | 5.250 | 5.290 | 5.140 | 5.150 | 107,421 | -0.15(-2.83%) |
Mar 21, 2016 | 5.240 | 5.310 | 5.220 | 5.300 | 143,927 | +0.05(+0.95%) |
Mar 18, 2016 | 5.200 | 5.280 | 5.180 | 5.250 | 372,396 | +0.07(+1.35%) |
Mar 17, 2016 | 5.150 | 5.240 | 5.140 | 5.180 | 291,552 | +0.05(+0.97%) |
Mar 16, 2016 | 5.020 | 5.160 | 5.010 | 5.130 | 228,752 | +0.07(+1.38%) |
Mar 15, 2016 | 5.050 | 5.180 | 5.010 | 5.060 | 282,112 | +0.01(+0.20%) |
Mar 14, 2016 | 5.090 | 5.200 | 5.000 | 5.050 | 2,019,368 | -0.05(-0.98%) |
Mar 11, 2016 | 5.000 | 5.100 | 4.950 | 5.100 | 233,122 | +0.17(+3.45%) |
Mar 10, 2016 | 4.900 | 4.960 | 4.750 | 4.930 | 272,158 | +0.03(+0.61%) |
Mar 09, 2016 | 5.000 | 5.050 | 4.820 | 4.900 | 270,830 | -0.07(-1.41%) |
Mar 08, 2016 | 5.160 | 5.200 | 4.970 | 4.970 | 373,225 | -0.21(-4.05%) |
Mar 07, 2016 | 5.150 | 5.240 | 4.980 | 5.180 | 183,513 | -0.01(-0.19%) |
Mar 04, 2016 | 5.250 | 5.250 | 5.110 | 5.190 | 185,764 | -0.05(-0.95%) |
Mar 03, 2016 | 5.220 | 5.330 | 5.200 | 5.240 | 243,623 | +0.00(+0.00%) |
Mar 02, 2016 | 5.220 | 5.360 | 5.190 | 5.240 | 285,561 | +0.02(+0.38%) |