Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.890 | 5.890 | 5.600 | 5.880 | 4,481 | +0.08(+1.38%) |
May 27, 2016 | 5.770 | 5.800 | 5.800 | 5.800 | 2,300 | +0.06(+1.05%) |
May 26, 2016 | 5.740 | 5.740 | 5.740 | 5.740 | 161 | -0.01(-0.17%) |
May 25, 2016 | 5.620 | 5.750 | 5.607 | 5.750 | 7,706 | +0.13(+2.35%) |
May 24, 2016 | 5.700 | 5.700 | 5.618 | 5.618 | 2,308 | -0.01(-0.22%) |
May 23, 2016 | 5.653 | 5.666 | 5.630 | 5.630 | 824 | +0.01(+0.18%) |
May 20, 2016 | 5.750 | 5.750 | 5.620 | 5.620 | 5,391 | -0.12(-2.04%) |
May 19, 2016 | 5.848 | 5.910 | 5.700 | 5.737 | 5,696 | -0.10(-1.75%) |
May 18, 2016 | 5.800 | 5.850 | 5.800 | 5.839 | 1,159 | +0.03(+0.51%) |
May 17, 2016 | 5.810 | 5.890 | 5.810 | 5.810 | 3,798 | -0.01(-0.17%) |
May 16, 2016 | 5.860 | 5.870 | 5.800 | 5.820 | 8,788 | -0.08(-1.36%) |
May 13, 2016 | 5.937 | 6.000 | 5.900 | 5.900 | 5,300 | -0.01(-0.17%) |
May 12, 2016 | 6.011 | 6.020 | 5.900 | 5.910 | 4,889 | -0.15(-2.48%) |
May 11, 2016 | 6.030 | 6.190 | 6.030 | 6.060 | 4,650 | -0.05(-0.89%) |
May 10, 2016 | 6.089 | 6.190 | 6.089 | 6.114 | 1,258 | -0.05(-0.74%) |
May 09, 2016 | 6.030 | 6.160 | 6.030 | 6.160 | 1,759 | +0.02(+0.37%) |
May 06, 2016 | 6.140 | 6.200 | 6.070 | 6.138 | 1,489 | +0.05(+0.75%) |
May 05, 2016 | 6.090 | 6.150 | 6.070 | 6.092 | 3,907 | -0.02(-0.33%) |
May 04, 2016 | 6.070 | 6.112 | 6.070 | 6.112 | 1,069 | -0.09(-1.42%) |
May 03, 2016 | 6.200 | 6.200 | 6.200 | 6.200 | 110 | +0.10(+1.64%) |
May 02, 2016 | 6.070 | 6.190 | 6.070 | 6.100 | 4,276 | -0.05(-0.81%) |
Apr 29, 2016 | 6.250 | 6.350 | 6.040 | 6.150 | 2,975 | -0.13(-2.07%) |
Apr 28, 2016 | 6.330 | 6.330 | 6.050 | 6.280 | 3,356 | +0.19(+3.12%) |
Apr 27, 2016 | 6.000 | 6.140 | 5.951 | 6.090 | 7,881 | +0.11(+1.85%) |
Apr 26, 2016 | 5.960 | 6.000 | 5.950 | 5.979 | 10,240 | -0.07(-1.12%) |
Apr 25, 2016 | 6.000 | 6.100 | 5.990 | 6.047 | 3,094 | +0.01(+0.12%) |
Apr 22, 2016 | 6.005 | 6.040 | 6.005 | 6.040 | 826 | +0.11(+1.84%) |
Apr 21, 2016 | 6.004 | 6.004 | 5.900 | 5.931 | 5,530 | -0.05(-0.82%) |
Apr 20, 2016 | 5.930 | 6.050 | 5.930 | 5.980 | 4,475 | +0.05(+0.84%) |
Apr 19, 2016 | 6.120 | 6.190 | 5.850 | 5.930 | 21,609 | -0.18(-2.95%) |
Apr 18, 2016 | 6.100 | 6.140 | 6.100 | 6.110 | 8,418 | +0.00(+0.00%) |
Apr 15, 2016 | 6.100 | 6.270 | 6.080 | 6.110 | 1,449 | -0.02(-0.33%) |
Apr 14, 2016 | 6.150 | 6.260 | 6.080 | 6.130 | 2,361 | -0.03(-0.43%) |
Apr 13, 2016 | 6.200 | 6.220 | 6.100 | 6.157 | 12,260 | +0.03(+0.44%) |
Apr 12, 2016 | 6.070 | 6.190 | 6.070 | 6.130 | 1,314 | +0.05(+0.82%) |
Apr 11, 2016 | 6.080 | 6.112 | 6.072 | 6.080 | 2,755 | +0.01(+0.16%) |
Apr 08, 2016 | 6.130 | 6.180 | 6.070 | 6.070 | 1,216 | -0.03(-0.49%) |
Apr 07, 2016 | 6.120 | 6.120 | 6.100 | 6.100 | 2,330 | -0.03(-0.46%) |
Apr 06, 2016 | 6.128 | 6.128 | 6.128 | 6.128 | 226 | -0.12(-1.95%) |
Apr 05, 2016 | 6.390 | 6.390 | 6.250 | 6.250 | 1,321 | +0.12(+1.91%) |
Apr 04, 2016 | 6.060 | 6.133 | 6.060 | 6.133 | 422 | -0.07(-1.09%) |
Apr 01, 2016 | 6.171 | 6.370 | 6.160 | 6.200 | 662 | -0.01(-0.16%) |
Mar 31, 2016 | 6.190 | 6.301 | 6.190 | 6.210 | 7,845 | +0.01(+0.16%) |
Mar 30, 2016 | 6.200 | 6.213 | 6.200 | 6.200 | 3,078 | +0.00(+0.00%) |
Mar 29, 2016 | 6.200 | 6.340 | 6.200 | 6.200 | 951 | -0.02(-0.32%) |
Mar 28, 2016 | 6.400 | 6.400 | 6.150 | 6.220 | 2,508 | -0.23(-3.57%) |
Mar 24, 2016 | 6.450 | 6.450 | 6.450 | 6.450 | 1,300 | +0.00(+0.00%) |
Mar 23, 2016 | 6.450 | 6.450 | 6.450 | 6.450 | 133 | -0.06(-0.87%) |
Mar 22, 2016 | 6.600 | 6.600 | 6.400 | 6.507 | 9,036 | +0.01(+0.11%) |
Mar 21, 2016 | 6.480 | 6.550 | 6.480 | 6.500 | 3,239 | +0.02(+0.31%) |
Mar 18, 2016 | 6.640 | 6.640 | 6.480 | 6.480 | 3,741 | -0.04(-0.61%) |
Mar 17, 2016 | 6.510 | 6.640 | 6.510 | 6.520 | 3,202 | -0.07(-1.03%) |
Mar 16, 2016 | 6.649 | 6.649 | 6.588 | 6.588 | 3,138 | +0.11(+1.67%) |
Mar 15, 2016 | 6.600 | 6.600 | 6.420 | 6.480 | 10,878 | -0.22(-3.28%) |
Mar 14, 2016 | 7.280 | 7.440 | 6.620 | 6.700 | 21,536 | -0.66(-8.97%) |
Mar 11, 2016 | 6.670 | 7.370 | 6.560 | 7.360 | 10,096 | +0.71(+10.68%) |
Mar 10, 2016 | 7.150 | 7.804 | 6.650 | 6.650 | 12,186 | -0.50(-6.99%) |
Mar 09, 2016 | 6.606 | 7.270 | 6.606 | 7.150 | 12,999 | +0.15(+2.15%) |
Mar 08, 2016 | 6.700 | 7.000 | 6.570 | 7.000 | 8,291 | +0.12(+1.74%) |
Mar 07, 2016 | 6.970 | 6.990 | 6.700 | 6.880 | 3,281 | -0.01(-0.13%) |
Mar 04, 2016 | 6.840 | 6.960 | 6.570 | 6.889 | 7,033 | +0.01(+0.13%) |
Mar 03, 2016 | 6.879 | 6.900 | 6.765 | 6.880 | 7,017 | +0.02(+0.23%) |
Mar 02, 2016 | 6.690 | 6.864 | 6.570 | 6.864 | 11,194 | +0.06(+0.94%) |