Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.540 | 6.540 | 6.461 | 6.475 | 38,860 | -0.07(-1.00%) |
May 27, 2016 | 6.409 | 6.540 | 6.540 | 6.540 | 289,870 | +0.11(+1.68%) |
May 26, 2016 | 6.423 | 6.447 | 6.398 | 6.432 | 54,117 | -0.02(-0.36%) |
May 25, 2016 | 6.456 | 6.465 | 6.395 | 6.456 | 37,757 | -0.02(-0.36%) |
May 24, 2016 | 6.475 | 6.503 | 6.470 | 6.479 | 71,253 | -0.00(-0.07%) |
May 23, 2016 | 6.461 | 6.498 | 6.447 | 6.484 | 56,525 | +0.03(+0.51%) |
May 20, 2016 | 6.432 | 6.475 | 6.362 | 6.451 | 52,845 | +0.01(+0.22%) |
May 19, 2016 | 6.447 | 6.470 | 6.306 | 6.437 | 57,984 | -0.01(-0.22%) |
May 18, 2016 | 6.475 | 6.564 | 6.381 | 6.451 | 64,661 | -0.01(-0.15%) |
May 17, 2016 | 6.550 | 6.550 | 6.155 | 6.461 | 355,791 | -0.10(-1.50%) |
May 16, 2016 | 6.578 | 6.601 | 6.503 | 6.559 | 56,302 | +0.00(+0.07%) |
May 13, 2016 | 6.526 | 6.578 | 6.447 | 6.554 | 39,915 | +0.03(+0.50%) |
May 12, 2016 | 6.475 | 6.540 | 6.461 | 6.522 | 41,378 | +0.01(+0.14%) |
May 11, 2016 | 6.437 | 6.592 | 6.437 | 6.512 | 47,146 | +0.06(+0.95%) |
May 10, 2016 | 6.465 | 6.479 | 6.341 | 6.451 | 69,585 | +0.00(+0.07%) |
May 09, 2016 | 6.387 | 6.463 | 6.387 | 6.447 | 56,710 | +0.05(+0.72%) |
May 06, 2016 | 6.463 | 6.502 | 6.391 | 6.400 | 94,778 | -0.02(-0.36%) |
May 05, 2016 | 6.433 | 6.525 | 6.331 | 6.424 | 470,358 | -0.10(-1.55%) |
May 04, 2016 | 6.294 | 6.525 | 6.294 | 6.525 | 524,969 | +0.23(+3.66%) |
May 03, 2016 | 6.368 | 6.368 | 6.262 | 6.294 | 64,806 | -0.10(-1.52%) |
May 02, 2016 | 6.311 | 6.391 | 6.304 | 6.391 | 51,521 | +0.11(+1.76%) |
Apr 29, 2016 | 6.313 | 6.317 | 6.248 | 6.281 | 21,779 | -0.01(-0.15%) |
Apr 28, 2016 | 6.271 | 6.322 | 6.253 | 6.290 | 21,724 | -0.02(-0.29%) |
Apr 27, 2016 | 6.294 | 6.336 | 6.271 | 6.308 | 30,852 | +0.03(+0.51%) |
Apr 26, 2016 | 6.096 | 6.322 | 6.096 | 6.276 | 70,726 | +0.17(+2.79%) |
Apr 25, 2016 | 6.036 | 6.110 | 5.962 | 6.105 | 28,866 | +0.10(+1.69%) |
Apr 22, 2016 | 5.870 | 6.050 | 5.870 | 6.004 | 54,641 | +0.12(+2.12%) |
Apr 21, 2016 | 5.995 | 6.029 | 5.764 | 5.879 | 119,120 | -0.12(-2.00%) |
Apr 20, 2016 | 6.073 | 6.096 | 5.981 | 5.999 | 112,473 | -0.06(-0.91%) |
Apr 19, 2016 | 6.105 | 6.110 | 6.045 | 6.055 | 69,312 | +0.03(+0.46%) |
Apr 18, 2016 | 5.972 | 6.068 | 5.926 | 6.027 | 50,567 | +0.06(+1.00%) |
Apr 15, 2016 | 5.879 | 5.985 | 5.879 | 5.967 | 55,064 | +0.09(+1.49%) |
Apr 14, 2016 | 5.760 | 5.889 | 5.718 | 5.879 | 36,978 | +0.14(+2.41%) |
Apr 13, 2016 | 5.649 | 5.760 | 5.601 | 5.741 | 68,039 | +0.14(+2.47%) |
Apr 12, 2016 | 5.501 | 5.603 | 5.478 | 5.603 | 103,378 | +0.14(+2.53%) |
Apr 11, 2016 | 5.524 | 5.547 | 5.460 | 5.464 | 35,213 | -0.05(-0.84%) |
Apr 08, 2016 | 5.534 | 5.552 | 5.487 | 5.511 | 50,586 | -0.02(-0.42%) |
Apr 07, 2016 | 5.414 | 5.617 | 5.414 | 5.534 | 104,686 | +0.11(+1.95%) |
Apr 06, 2016 | 5.437 | 5.506 | 5.423 | 5.427 | 26,649 | +0.02(+0.34%) |
Apr 05, 2016 | 5.317 | 5.437 | 5.317 | 5.409 | 35,575 | +0.09(+1.73%) |
Apr 04, 2016 | 5.317 | 5.432 | 5.291 | 5.317 | 37,299 | +0.04(+0.70%) |
Apr 01, 2016 | 5.146 | 5.326 | 5.137 | 5.280 | 78,557 | +0.12(+2.32%) |
Mar 31, 2016 | 5.188 | 5.266 | 5.155 | 5.160 | 10,027 | -0.03(-0.53%) |
Mar 30, 2016 | 5.211 | 5.225 | 5.188 | 5.188 | 20,419 | -0.01(-0.27%) |
Mar 29, 2016 | 5.086 | 5.252 | 5.059 | 5.202 | 89,768 | +0.08(+1.62%) |
Mar 28, 2016 | 5.119 | 5.293 | 5.063 | 5.119 | 92,149 | -0.06(-1.16%) |
Mar 24, 2016 | 4.980 | 5.178 | 5.178 | 5.178 | 87,394 | +0.19(+3.89%) |
Mar 23, 2016 | 5.072 | 5.072 | 4.980 | 4.985 | 33,908 | -0.07(-1.37%) |
Mar 22, 2016 | 5.068 | 5.095 | 5.031 | 5.054 | 35,339 | -0.06(-1.17%) |
Mar 21, 2016 | 5.059 | 5.114 | 5.036 | 5.114 | 221,556 | +0.02(+0.45%) |
Mar 18, 2016 | 4.902 | 5.105 | 4.888 | 5.091 | 199,403 | +0.20(+4.05%) |
Mar 17, 2016 | 4.837 | 4.902 | 4.837 | 4.893 | 26,799 | +0.05(+1.05%) |
Mar 16, 2016 | 4.833 | 4.883 | 4.819 | 4.842 | 61,195 | +0.00(+0.10%) |
Mar 15, 2016 | 4.883 | 4.920 | 4.837 | 4.837 | 51,293 | -0.06(-1.13%) |
Mar 14, 2016 | 4.814 | 4.916 | 4.773 | 4.893 | 27,989 | +0.05(+1.05%) |
Mar 11, 2016 | 4.893 | 4.893 | 4.819 | 4.842 | 132,958 | -0.03(-0.66%) |
Mar 10, 2016 | 4.934 | 4.934 | 4.773 | 4.874 | 32,047 | -0.06(-1.31%) |
Mar 09, 2016 | 4.888 | 5.003 | 4.883 | 4.939 | 30,672 | +0.05(+0.94%) |
Mar 08, 2016 | 4.902 | 4.938 | 4.829 | 4.893 | 77,484 | -0.02(-0.46%) |
Mar 07, 2016 | 4.942 | 4.974 | 4.870 | 4.915 | 89,743 | +0.00(+0.09%) |
Mar 04, 2016 | 4.911 | 4.965 | 4.875 | 4.911 | 87,140 | +0.03(+0.55%) |
Mar 03, 2016 | 4.667 | 4.911 | 4.667 | 4.884 | 134,433 | +0.24(+5.15%) |
Mar 02, 2016 | 4.284 | 4.658 | 4.284 | 4.645 | 880,153 | +0.51(+12.45%) |