Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.780 | 7.020 | 6.770 | 6.980 | 383,215 | +0.26(+3.87%) |
May 27, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 233,700 | -0.01(-0.15%) |
May 26, 2016 | 6.770 | 6.820 | 6.620 | 6.730 | 159,234 | -0.06(-0.88%) |
May 25, 2016 | 6.850 | 6.886 | 6.690 | 6.790 | 234,066 | +0.03(+0.44%) |
May 24, 2016 | 6.460 | 6.780 | 6.440 | 6.760 | 442,883 | +0.36(+5.62%) |
May 23, 2016 | 6.600 | 6.615 | 6.330 | 6.400 | 405,948 | -0.11(-1.69%) |
May 20, 2016 | 6.250 | 6.690 | 6.250 | 6.510 | 641,834 | +0.29(+4.66%) |
May 19, 2016 | 6.250 | 6.330 | 6.150 | 6.220 | 557,152 | +0.02(+0.32%) |
May 18, 2016 | 6.080 | 6.220 | 6.010 | 6.200 | 952,096 | +0.11(+1.81%) |
May 17, 2016 | 5.910 | 6.240 | 5.910 | 6.090 | 753,019 | +0.16(+2.70%) |
May 16, 2016 | 5.960 | 6.000 | 5.920 | 5.930 | 450,389 | -0.06(-1.00%) |
May 13, 2016 | 6.000 | 6.100 | 5.900 | 5.990 | 258,395 | +0.00(+0.00%) |
May 12, 2016 | 6.110 | 6.110 | 5.800 | 5.990 | 321,250 | -0.07(-1.16%) |
May 11, 2016 | 6.130 | 6.160 | 6.050 | 6.060 | 236,388 | -0.06(-0.98%) |
May 10, 2016 | 5.990 | 6.200 | 5.940 | 6.120 | 325,370 | +0.15(+2.51%) |
May 09, 2016 | 5.950 | 6.039 | 5.900 | 5.970 | 302,916 | -0.01(-0.17%) |
May 06, 2016 | 5.790 | 6.000 | 5.612 | 5.980 | 323,744 | +0.18(+3.10%) |
May 05, 2016 | 5.970 | 6.010 | 5.660 | 5.800 | 667,787 | -0.18(-3.01%) |
May 04, 2016 | 6.010 | 6.040 | 5.885 | 5.980 | 189,382 | -0.03(-0.50%) |
May 03, 2016 | 6.060 | 6.130 | 5.850 | 6.010 | 162,634 | -0.07(-1.15%) |
May 02, 2016 | 6.080 | 6.160 | 6.060 | 6.080 | 261,263 | +0.03(+0.50%) |
Apr 29, 2016 | 6.120 | 6.235 | 6.010 | 6.050 | 193,598 | -0.11(-1.79%) |
Apr 28, 2016 | 6.200 | 6.460 | 6.160 | 6.160 | 106,713 | -0.07(-1.12%) |
Apr 27, 2016 | 6.230 | 6.255 | 6.120 | 6.230 | 103,649 | -0.01(-0.16%) |
Apr 26, 2016 | 6.130 | 6.280 | 6.080 | 6.240 | 158,472 | +0.14(+2.30%) |
Apr 25, 2016 | 6.260 | 6.260 | 6.040 | 6.100 | 149,449 | -0.16(-2.56%) |
Apr 22, 2016 | 6.110 | 6.280 | 6.075 | 6.260 | 298,281 | +0.15(+2.45%) |
Apr 21, 2016 | 6.070 | 6.210 | 6.010 | 6.110 | 315,568 | +0.07(+1.16%) |
Apr 20, 2016 | 6.170 | 6.200 | 6.030 | 6.040 | 214,425 | -0.13(-2.11%) |
Apr 19, 2016 | 6.200 | 6.290 | 6.110 | 6.170 | 242,850 | +0.02(+0.33%) |
Apr 18, 2016 | 6.130 | 6.400 | 6.060 | 6.150 | 437,432 | +0.06(+0.99%) |
Apr 15, 2016 | 6.260 | 6.330 | 6.080 | 6.090 | 339,916 | -0.21(-3.33%) |
Apr 14, 2016 | 6.450 | 6.570 | 6.225 | 6.300 | 444,275 | -0.08(-1.25%) |
Apr 13, 2016 | 6.160 | 6.500 | 6.160 | 6.380 | 659,211 | +0.26(+4.25%) |
Apr 12, 2016 | 5.950 | 6.150 | 5.940 | 6.120 | 633,733 | +0.32(+5.52%) |
Apr 11, 2016 | 5.790 | 5.940 | 5.747 | 5.800 | 214,822 | +0.02(+0.35%) |
Apr 08, 2016 | 5.790 | 5.870 | 5.650 | 5.780 | 193,504 | +0.04(+0.70%) |
Apr 07, 2016 | 5.860 | 5.960 | 5.660 | 5.740 | 397,320 | -0.12(-2.05%) |
Apr 06, 2016 | 5.650 | 5.860 | 5.610 | 5.860 | 346,872 | +0.17(+2.99%) |
Apr 05, 2016 | 5.670 | 5.730 | 5.640 | 5.690 | 329,749 | +0.00(+0.00%) |
Apr 04, 2016 | 5.770 | 5.820 | 5.680 | 5.690 | 174,668 | -0.10(-1.73%) |
Apr 01, 2016 | 5.820 | 6.040 | 5.760 | 5.790 | 150,895 | -0.06(-1.03%) |
Mar 31, 2016 | 5.970 | 6.020 | 5.820 | 5.850 | 254,529 | -0.10(-1.68%) |
Mar 30, 2016 | 5.790 | 6.000 | 5.780 | 5.950 | 229,977 | +0.21(+3.66%) |
Mar 29, 2016 | 5.610 | 5.810 | 5.480 | 5.740 | 278,812 | +0.10(+1.77%) |
Mar 28, 2016 | 5.630 | 5.700 | 5.560 | 5.640 | 147,006 | +0.02(+0.36%) |
Mar 24, 2016 | 5.500 | 5.620 | 5.620 | 5.620 | 130,000 | +0.10(+1.81%) |
Mar 23, 2016 | 5.670 | 5.670 | 5.515 | 5.520 | 223,018 | -0.19(-3.33%) |
Mar 22, 2016 | 5.750 | 5.770 | 5.680 | 5.710 | 135,112 | -0.10(-1.72%) |
Mar 21, 2016 | 5.840 | 5.910 | 5.720 | 5.810 | 210,642 | +0.03(+0.52%) |
Mar 18, 2016 | 5.680 | 5.880 | 5.560 | 5.780 | 484,976 | +0.14(+2.48%) |
Mar 17, 2016 | 5.530 | 5.730 | 5.420 | 5.640 | 340,440 | +0.13(+2.36%) |
Mar 16, 2016 | 5.670 | 5.710 | 5.470 | 5.510 | 302,962 | -0.15(-2.65%) |
Mar 15, 2016 | 5.910 | 5.930 | 5.660 | 5.660 | 286,052 | -0.27(-4.55%) |
Mar 14, 2016 | 5.580 | 6.040 | 5.530 | 5.930 | 692,141 | +0.47(+8.61%) |
Mar 11, 2016 | 5.290 | 5.480 | 5.280 | 5.460 | 212,914 | +0.24(+4.60%) |
Mar 10, 2016 | 5.210 | 5.330 | 5.120 | 5.220 | 272,514 | +0.03(+0.58%) |
Mar 09, 2016 | 5.140 | 5.190 | 5.080 | 5.190 | 880,155 | +0.05(+0.97%) |
Mar 08, 2016 | 5.260 | 5.275 | 5.120 | 5.140 | 211,348 | -0.12(-2.28%) |
Mar 07, 2016 | 5.070 | 5.275 | 5.060 | 5.260 | 228,267 | +0.17(+3.34%) |
Mar 04, 2016 | 5.130 | 5.175 | 5.060 | 5.090 | 167,466 | -0.06(-1.17%) |
Mar 03, 2016 | 5.120 | 5.180 | 5.075 | 5.150 | 229,644 | +0.05(+0.98%) |
Mar 02, 2016 | 5.130 | 5.200 | 5.070 | 5.100 | 246,319 | -0.03(-0.58%) |