Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.148 | 6.222 | 6.062 | 6.117 | 281,129 | +0.01(+0.13%) |
May 27, 2016 | 6.080 | 6.109 | 6.109 | 6.109 | 207,506 | -0.02(-0.28%) |
May 26, 2016 | 6.185 | 6.211 | 6.049 | 6.126 | 199,111 | -0.02(-0.25%) |
May 25, 2016 | 6.154 | 6.228 | 6.129 | 6.142 | 212,836 | +0.05(+0.81%) |
May 24, 2016 | 6.172 | 6.209 | 6.037 | 6.092 | 336,992 | -0.04(-0.60%) |
May 23, 2016 | 6.099 | 6.197 | 6.062 | 6.129 | 258,481 | +0.00(+0.00%) |
May 20, 2016 | 6.049 | 6.135 | 5.963 | 6.129 | 183,377 | +0.17(+2.79%) |
May 19, 2016 | 5.846 | 6.012 | 5.809 | 5.963 | 430,213 | +0.08(+1.36%) |
May 18, 2016 | 5.988 | 6.031 | 5.877 | 5.883 | 262,769 | -0.15(-2.45%) |
May 17, 2016 | 5.920 | 6.086 | 5.883 | 6.031 | 248,710 | +0.12(+1.98%) |
May 16, 2016 | 5.883 | 5.969 | 5.883 | 5.914 | 226,648 | +0.14(+2.34%) |
May 13, 2016 | 5.760 | 5.840 | 5.717 | 5.779 | 290,825 | -0.01(-0.11%) |
May 12, 2016 | 5.785 | 5.834 | 5.736 | 5.785 | 325,775 | +0.09(+1.51%) |
May 11, 2016 | 5.625 | 5.772 | 5.520 | 5.699 | 351,208 | +0.05(+0.87%) |
May 10, 2016 | 5.649 | 5.760 | 5.612 | 5.649 | 241,692 | +0.02(+0.33%) |
May 09, 2016 | 5.729 | 5.729 | 5.502 | 5.631 | 301,113 | -0.12(-2.03%) |
May 06, 2016 | 5.674 | 5.776 | 5.674 | 5.748 | 170,181 | +0.02(+0.43%) |
May 05, 2016 | 5.717 | 5.834 | 5.680 | 5.723 | 183,380 | +0.14(+2.42%) |
May 04, 2016 | 5.551 | 5.656 | 5.496 | 5.588 | 319,077 | +0.05(+0.89%) |
May 03, 2016 | 5.692 | 5.692 | 5.489 | 5.539 | 509,708 | -0.26(-4.46%) |
May 02, 2016 | 5.883 | 5.902 | 5.720 | 5.797 | 522,774 | -0.14(-2.28%) |
Apr 29, 2016 | 5.932 | 6.000 | 5.846 | 5.932 | 171,575 | +0.06(+0.94%) |
Apr 28, 2016 | 5.908 | 5.998 | 5.877 | 5.877 | 193,192 | -0.03(-0.52%) |
Apr 27, 2016 | 5.742 | 5.982 | 5.729 | 5.908 | 352,594 | +0.21(+3.67%) |
Apr 26, 2016 | 5.680 | 5.717 | 5.582 | 5.699 | 265,010 | +0.06(+1.09%) |
Apr 25, 2016 | 5.766 | 5.785 | 5.600 | 5.637 | 493,286 | -0.12(-2.14%) |
Apr 22, 2016 | 5.717 | 5.803 | 5.699 | 5.760 | 232,160 | +0.07(+1.30%) |
Apr 21, 2016 | 5.637 | 5.785 | 5.576 | 5.686 | 347,525 | +0.10(+1.76%) |
Apr 20, 2016 | 5.409 | 5.680 | 5.409 | 5.588 | 374,296 | +0.13(+2.37%) |
Apr 19, 2016 | 5.231 | 5.471 | 5.219 | 5.459 | 540,990 | +0.29(+5.60%) |
Apr 18, 2016 | 4.892 | 5.209 | 4.848 | 5.169 | 262,803 | +0.14(+2.69%) |
Apr 15, 2016 | 5.059 | 5.124 | 5.022 | 5.034 | 164,570 | -0.09(-1.68%) |
Apr 14, 2016 | 5.182 | 5.182 | 5.107 | 5.120 | 193,429 | -0.06(-1.07%) |
Apr 13, 2016 | 5.151 | 5.231 | 5.114 | 5.176 | 300,019 | +0.01(+0.24%) |
Apr 12, 2016 | 4.991 | 5.200 | 4.954 | 5.163 | 319,016 | +0.23(+4.76%) |
Apr 11, 2016 | 4.972 | 5.059 | 4.911 | 4.929 | 255,976 | +0.03(+0.62%) |
Apr 08, 2016 | 4.874 | 4.966 | 4.874 | 4.899 | 285,581 | +0.15(+3.24%) |
Apr 07, 2016 | 4.732 | 4.812 | 4.671 | 4.745 | 205,530 | -0.04(-0.77%) |
Apr 06, 2016 | 4.751 | 4.837 | 4.726 | 4.782 | 181,292 | +0.11(+2.37%) |
Apr 05, 2016 | 4.732 | 4.768 | 4.659 | 4.671 | 138,736 | -0.12(-2.57%) |
Apr 04, 2016 | 4.856 | 4.899 | 4.763 | 4.794 | 187,732 | -0.08(-1.64%) |
Apr 01, 2016 | 4.843 | 4.954 | 4.794 | 4.874 | 162,870 | -0.09(-1.74%) |
Mar 31, 2016 | 4.812 | 5.009 | 4.812 | 4.960 | 280,887 | +0.09(+1.77%) |
Mar 30, 2016 | 4.806 | 4.979 | 4.806 | 4.874 | 235,400 | +0.10(+2.19%) |
Mar 29, 2016 | 4.708 | 4.825 | 4.634 | 4.769 | 197,883 | -0.01(-0.26%) |
Mar 28, 2016 | 4.905 | 4.942 | 4.782 | 4.782 | 176,745 | -0.11(-2.26%) |
Mar 24, 2016 | 4.782 | 4.892 | 4.892 | 4.892 | 309,878 | -0.02(-0.31%) |
Mar 23, 2016 | 5.126 | 5.126 | 4.899 | 4.908 | 447,587 | -0.23(-4.49%) |
Mar 22, 2016 | 4.972 | 5.157 | 4.948 | 5.139 | 216,870 | +0.11(+2.20%) |
Mar 21, 2016 | 5.046 | 5.083 | 4.954 | 5.028 | 261,071 | -0.07(-1.33%) |
Mar 18, 2016 | 5.176 | 5.231 | 5.034 | 5.096 | 266,383 | -0.03(-0.60%) |
Mar 17, 2016 | 5.048 | 5.174 | 4.995 | 5.126 | 238,025 | +0.16(+3.13%) |
Mar 16, 2016 | 4.605 | 4.983 | 4.605 | 4.971 | 255,710 | +0.34(+7.24%) |
Mar 15, 2016 | 4.701 | 4.707 | 4.545 | 4.635 | 193,389 | -0.13(-2.64%) |
Mar 14, 2016 | 4.647 | 4.803 | 4.587 | 4.761 | 210,395 | +0.04(+0.90%) |
Mar 11, 2016 | 4.623 | 4.791 | 4.623 | 4.718 | 311,279 | +0.16(+3.53%) |
Mar 10, 2016 | 4.599 | 4.647 | 4.545 | 4.557 | 188,455 | -0.07(-1.55%) |
Mar 09, 2016 | 4.653 | 4.713 | 4.617 | 4.629 | 421,366 | +0.05(+1.05%) |
Mar 08, 2016 | 4.863 | 4.911 | 4.563 | 4.581 | 716,700 | -0.37(-7.50%) |
Mar 07, 2016 | 4.803 | 4.971 | 4.803 | 4.953 | 600,394 | +0.13(+2.61%) |
Mar 04, 2016 | 4.839 | 5.013 | 4.803 | 4.827 | 528,185 | +0.04(+0.75%) |
Mar 03, 2016 | 4.665 | 4.911 | 4.629 | 4.791 | 638,620 | +0.08(+1.65%) |
Mar 02, 2016 | 4.444 | 4.755 | 4.414 | 4.713 | 267,593 | +0.26(+5.78%) |