Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.082 | 6.139 | 5.988 | 6.031 | 1,495,972 | +0.04(+0.71%) |
May 27, 2016 | 6.014 | 5.988 | 5.988 | 5.988 | 1,143,860 | -0.10(-1.68%) |
May 26, 2016 | 6.107 | 6.116 | 6.039 | 6.090 | 2,788,452 | +0.12(+2.00%) |
May 25, 2016 | 5.928 | 6.026 | 5.903 | 5.971 | 3,258,305 | +0.08(+1.30%) |
May 24, 2016 | 5.783 | 5.894 | 5.783 | 5.894 | 1,385,525 | +0.16(+2.83%) |
May 23, 2016 | 5.647 | 5.766 | 5.638 | 5.732 | 1,679,249 | +0.04(+0.75%) |
May 20, 2016 | 5.834 | 5.843 | 5.681 | 5.689 | 2,458,386 | -0.05(-0.89%) |
May 19, 2016 | 5.775 | 5.805 | 5.715 | 5.741 | 2,128,068 | -0.04(-0.74%) |
May 18, 2016 | 5.758 | 5.877 | 5.758 | 5.783 | 2,263,734 | -0.02(-0.29%) |
May 17, 2016 | 5.869 | 5.894 | 5.788 | 5.800 | 2,390,544 | -0.15(-2.58%) |
May 16, 2016 | 5.903 | 6.005 | 5.903 | 5.954 | 1,421,366 | -0.03(-0.57%) |
May 13, 2016 | 6.022 | 6.065 | 5.962 | 5.988 | 2,776,428 | -0.07(-1.13%) |
May 12, 2016 | 6.107 | 6.120 | 6.005 | 6.056 | 4,249,147 | -0.03(-0.56%) |
May 11, 2016 | 6.048 | 6.176 | 6.022 | 6.090 | 4,675,613 | -0.03(-0.42%) |
May 10, 2016 | 5.903 | 6.184 | 5.877 | 6.116 | 4,702,062 | +0.25(+4.22%) |
May 09, 2016 | 5.903 | 5.903 | 5.817 | 5.869 | 2,008,602 | -0.18(-2.96%) |
May 06, 2016 | 5.971 | 6.073 | 5.937 | 6.048 | 2,216,923 | -0.07(-1.12%) |
May 05, 2016 | 6.218 | 6.227 | 6.099 | 6.116 | 1,803,593 | -0.08(-1.24%) |
May 04, 2016 | 6.227 | 6.329 | 6.159 | 6.193 | 2,136,711 | -0.04(-0.68%) |
May 03, 2016 | 6.269 | 6.295 | 6.184 | 6.235 | 2,678,398 | -0.34(-5.19%) |
May 02, 2016 | 6.730 | 6.730 | 6.559 | 6.577 | 3,558,391 | -0.03(-0.39%) |
Apr 29, 2016 | 6.312 | 6.662 | 6.312 | 6.602 | 2,928,804 | +0.25(+3.89%) |
Apr 28, 2016 | 6.261 | 6.449 | 6.235 | 6.355 | 2,449,133 | -0.02(-0.27%) |
Apr 27, 2016 | 6.287 | 6.414 | 6.287 | 6.372 | 4,128,386 | +0.09(+1.49%) |
Apr 26, 2016 | 6.261 | 6.287 | 6.201 | 6.278 | 2,718,965 | +0.15(+2.51%) |
Apr 25, 2016 | 6.133 | 6.163 | 6.073 | 6.124 | 847,489 | -0.09(-1.37%) |
Apr 22, 2016 | 6.126 | 6.235 | 6.101 | 6.210 | 2,487,857 | -0.03(-0.54%) |
Apr 21, 2016 | 6.252 | 6.285 | 6.201 | 6.243 | 1,138,433 | +0.00(+0.00%) |
Apr 20, 2016 | 6.159 | 6.319 | 6.159 | 6.243 | 2,054,757 | +0.13(+2.19%) |
Apr 19, 2016 | 5.950 | 6.118 | 5.925 | 6.109 | 4,090,120 | +0.40(+7.05%) |
Apr 18, 2016 | 5.682 | 5.774 | 5.648 | 5.707 | 1,983,249 | +0.25(+4.61%) |
Apr 15, 2016 | 5.447 | 5.497 | 5.414 | 5.456 | 1,816,657 | +0.00(+0.00%) |
Apr 14, 2016 | 5.430 | 5.489 | 5.405 | 5.456 | 1,161,400 | -0.05(-0.91%) |
Apr 13, 2016 | 5.439 | 5.506 | 5.405 | 5.506 | 2,411,247 | +0.18(+3.30%) |
Apr 12, 2016 | 5.238 | 5.338 | 5.171 | 5.330 | 1,480,679 | -0.03(-0.47%) |
Apr 11, 2016 | 5.372 | 5.430 | 5.355 | 5.355 | 1,394,856 | +0.11(+2.08%) |
Apr 08, 2016 | 5.204 | 5.317 | 5.204 | 5.246 | 1,396,113 | +0.16(+3.13%) |
Apr 07, 2016 | 5.120 | 5.162 | 5.053 | 5.087 | 2,193,234 | -0.17(-3.19%) |
Apr 06, 2016 | 5.179 | 5.254 | 5.120 | 5.254 | 3,032,379 | -0.05(-0.95%) |
Apr 05, 2016 | 5.355 | 5.384 | 5.288 | 5.305 | 1,188,804 | -0.12(-2.16%) |
Apr 04, 2016 | 5.447 | 5.456 | 5.405 | 5.422 | 658,673 | -0.11(-1.97%) |
Apr 01, 2016 | 5.497 | 5.540 | 5.435 | 5.531 | 2,210,794 | -0.13(-2.37%) |
Mar 31, 2016 | 5.791 | 5.816 | 5.606 | 5.665 | 2,176,353 | -0.15(-2.59%) |
Mar 30, 2016 | 5.841 | 5.950 | 5.808 | 5.816 | 1,329,857 | +0.08(+1.46%) |
Mar 29, 2016 | 5.623 | 5.749 | 5.598 | 5.732 | 1,116,836 | +0.04(+0.74%) |
Mar 28, 2016 | 5.682 | 5.724 | 5.657 | 5.690 | 617,604 | +0.01(+0.15%) |
Mar 24, 2016 | 5.590 | 5.682 | 5.682 | 5.682 | 791,385 | -0.03(-0.44%) |
Mar 23, 2016 | 5.891 | 5.900 | 5.699 | 5.707 | 2,403,910 | -0.13(-2.16%) |
Mar 22, 2016 | 5.740 | 5.883 | 5.732 | 5.833 | 1,026,820 | +0.00(+0.00%) |
Mar 21, 2016 | 5.841 | 5.858 | 5.799 | 5.833 | 852,936 | +0.03(+0.43%) |
Mar 18, 2016 | 5.740 | 5.824 | 5.724 | 5.808 | 1,270,711 | +0.00(+0.00%) |
Mar 17, 2016 | 5.699 | 5.833 | 5.682 | 5.808 | 2,842,168 | +0.03(+0.58%) |
Mar 16, 2016 | 5.648 | 5.782 | 5.648 | 5.774 | 1,652,510 | -0.01(-0.14%) |
Mar 15, 2016 | 5.833 | 5.833 | 5.715 | 5.782 | 1,246,399 | -0.13(-2.27%) |
Mar 14, 2016 | 5.841 | 5.958 | 5.808 | 5.916 | 1,324,723 | +0.08(+1.29%) |
Mar 11, 2016 | 5.808 | 5.875 | 5.774 | 5.841 | 880,343 | +0.22(+3.87%) |
Mar 10, 2016 | 5.682 | 5.757 | 5.564 | 5.623 | 1,232,608 | -0.07(-1.18%) |
Mar 09, 2016 | 5.699 | 5.757 | 5.623 | 5.690 | 725,304 | +0.01(+0.15%) |
Mar 08, 2016 | 5.849 | 5.875 | 5.673 | 5.682 | 1,244,768 | -0.20(-3.42%) |
Mar 07, 2016 | 5.690 | 5.891 | 5.682 | 5.883 | 1,386,815 | +0.06(+1.01%) |
Mar 04, 2016 | 5.732 | 5.807 | 5.707 | 5.824 | 1,432,545 | +0.14(+2.51%) |
Mar 03, 2016 | 5.514 | 5.699 | 5.497 | 5.682 | 1,297,094 | +0.17(+3.04%) |
Mar 02, 2016 | 5.456 | 5.523 | 5.422 | 5.514 | 1,719,021 | -0.09(-1.64%) |