Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.400 | 6.435 | 6.350 | 6.400 | 364,801 | +0.08(+1.27%) |
May 27, 2016 | 6.380 | 6.320 | 6.320 | 6.320 | 179,100 | -0.01(-0.16%) |
May 26, 2016 | 6.360 | 6.360 | 5.983 | 6.330 | 194,208 | -0.02(-0.31%) |
May 25, 2016 | 6.270 | 6.439 | 6.250 | 6.350 | 253,595 | +0.15(+2.42%) |
May 24, 2016 | 6.120 | 6.230 | 6.040 | 6.200 | 393,575 | +0.09(+1.47%) |
May 23, 2016 | 5.960 | 6.110 | 5.950 | 6.110 | 301,148 | +0.02(+0.33%) |
May 20, 2016 | 5.860 | 6.110 | 5.720 | 6.090 | 255,151 | +0.21(+3.57%) |
May 19, 2016 | 5.830 | 5.910 | 5.810 | 5.880 | 204,066 | -0.02(-0.34%) |
May 18, 2016 | 6.030 | 6.060 | 5.830 | 5.900 | 264,024 | -0.09(-1.50%) |
May 17, 2016 | 6.100 | 6.140 | 5.960 | 5.990 | 188,136 | -0.12(-1.96%) |
May 16, 2016 | 5.880 | 6.180 | 5.880 | 6.110 | 465,176 | +0.09(+1.50%) |
May 13, 2016 | 6.150 | 6.190 | 6.010 | 6.020 | 230,182 | -0.11(-1.79%) |
May 12, 2016 | 6.010 | 6.220 | 5.950 | 6.130 | 331,515 | +0.19(+3.20%) |
May 11, 2016 | 5.950 | 6.210 | 5.860 | 5.940 | 729,418 | +0.02(+0.34%) |
May 10, 2016 | 5.630 | 5.990 | 5.600 | 5.920 | 418,232 | +0.32(+5.71%) |
May 09, 2016 | 5.600 | 5.630 | 5.540 | 5.600 | 378,503 | +0.06(+1.08%) |
May 06, 2016 | 5.490 | 5.630 | 5.480 | 5.540 | 884,175 | +0.05(+0.91%) |
May 05, 2016 | 5.090 | 5.610 | 5.090 | 5.490 | 286,829 | +0.45(+8.93%) |
May 04, 2016 | 5.030 | 5.440 | 4.930 | 5.040 | 501,561 | +0.20(+4.13%) |
May 03, 2016 | 4.840 | 4.850 | 4.770 | 4.840 | 95,450 | +0.00(+0.00%) |
May 02, 2016 | 4.850 | 4.850 | 4.830 | 4.840 | 159,178 | -0.02(-0.41%) |
Apr 29, 2016 | 4.850 | 4.860 | 4.840 | 4.860 | 154,548 | -0.01(-0.21%) |
Apr 28, 2016 | 4.840 | 4.870 | 4.760 | 4.870 | 122,043 | +0.02(+0.41%) |
Apr 27, 2016 | 4.840 | 4.850 | 4.840 | 4.850 | 110,639 | +0.00(+0.00%) |
Apr 26, 2016 | 4.850 | 4.860 | 4.810 | 4.850 | 180,546 | +0.00(+0.00%) |
Apr 25, 2016 | 4.850 | 4.860 | 4.840 | 4.850 | 124,049 | +0.01(+0.21%) |
Apr 22, 2016 | 4.840 | 4.860 | 4.820 | 4.840 | 147,361 | +0.03(+0.62%) |
Apr 21, 2016 | 4.850 | 4.850 | 4.760 | 4.810 | 122,954 | -0.04(-0.82%) |
Apr 20, 2016 | 4.850 | 4.860 | 4.820 | 4.850 | 92,102 | +0.02(+0.41%) |
Apr 19, 2016 | 4.850 | 4.850 | 4.800 | 4.830 | 121,309 | +0.00(+0.00%) |
Apr 18, 2016 | 4.800 | 4.850 | 4.800 | 4.830 | 129,294 | +0.00(+0.00%) |
Apr 15, 2016 | 4.700 | 4.850 | 4.700 | 4.830 | 116,941 | +0.13(+2.77%) |
Apr 14, 2016 | 4.670 | 4.770 | 4.670 | 4.700 | 107,556 | +0.00(+0.00%) |
Apr 13, 2016 | 4.750 | 4.810 | 4.530 | 4.700 | 158,975 | -0.01(-0.21%) |
Apr 12, 2016 | 4.660 | 4.780 | 4.660 | 4.710 | 103,724 | +0.03(+0.64%) |
Apr 11, 2016 | 4.520 | 4.730 | 4.520 | 4.680 | 86,884 | +0.14(+3.08%) |
Apr 08, 2016 | 4.500 | 4.630 | 4.440 | 4.540 | 68,299 | +0.09(+2.02%) |
Apr 07, 2016 | 4.570 | 4.570 | 4.370 | 4.450 | 124,687 | -0.10(-2.20%) |
Apr 06, 2016 | 4.350 | 4.800 | 4.260 | 4.550 | 175,637 | +0.21(+4.84%) |
Apr 05, 2016 | 4.270 | 4.350 | 4.110 | 4.340 | 98,953 | +0.09(+2.12%) |
Apr 04, 2016 | 4.010 | 4.310 | 3.980 | 4.250 | 126,571 | +0.26(+6.52%) |
Apr 01, 2016 | 3.950 | 4.010 | 3.950 | 3.990 | 54,113 | +0.04(+1.01%) |
Mar 31, 2016 | 4.000 | 4.010 | 3.950 | 3.950 | 51,175 | -0.06(-1.50%) |
Mar 30, 2016 | 4.000 | 4.010 | 3.990 | 4.010 | 80,797 | +0.02(+0.50%) |
Mar 29, 2016 | 4.000 | 4.010 | 3.970 | 3.990 | 79,511 | +0.00(+0.00%) |
Mar 28, 2016 | 3.950 | 4.060 | 3.920 | 3.990 | 53,747 | +0.02(+0.50%) |
Mar 24, 2016 | 3.950 | 3.970 | 3.970 | 3.970 | 72,200 | +0.02(+0.51%) |
Mar 23, 2016 | 4.020 | 4.020 | 3.950 | 3.950 | 35,182 | -0.09(-2.23%) |
Mar 22, 2016 | 4.040 | 4.120 | 3.960 | 4.040 | 31,309 | -0.03(-0.74%) |
Mar 21, 2016 | 3.930 | 4.120 | 3.930 | 4.070 | 110,576 | +0.10(+2.52%) |
Mar 18, 2016 | 3.950 | 4.000 | 3.870 | 3.970 | 106,847 | +0.00(+0.00%) |
Mar 17, 2016 | 3.820 | 3.980 | 3.820 | 3.970 | 68,238 | +0.13(+3.39%) |
Mar 16, 2016 | 3.790 | 3.870 | 3.710 | 3.840 | 25,774 | +0.04(+1.05%) |
Mar 15, 2016 | 3.900 | 3.900 | 3.790 | 3.800 | 21,636 | -0.05(-1.30%) |
Mar 14, 2016 | 3.920 | 3.950 | 3.830 | 3.850 | 31,252 | -0.03(-0.77%) |
Mar 11, 2016 | 3.800 | 3.970 | 3.800 | 3.880 | 24,032 | +0.09(+2.37%) |
Mar 10, 2016 | 3.770 | 3.830 | 3.700 | 3.790 | 22,912 | +0.02(+0.66%) |
Mar 09, 2016 | 3.860 | 4.010 | 3.731 | 3.765 | 43,470 | -0.09(-2.46%) |
Mar 08, 2016 | 3.780 | 3.880 | 3.720 | 3.860 | 50,917 | +0.05(+1.31%) |
Mar 07, 2016 | 3.760 | 3.910 | 3.760 | 3.810 | 39,344 | +0.06(+1.60%) |
Mar 04, 2016 | 3.850 | 3.850 | 3.700 | 3.750 | 53,180 | -0.13(-3.35%) |
Mar 03, 2016 | 3.580 | 3.930 | 3.580 | 3.880 | 90,973 | +0.30(+8.38%) |
Mar 02, 2016 | 3.680 | 3.680 | 3.550 | 3.580 | 26,737 | -0.06(-1.65%) |