Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.420 | 6.470 | 6.330 | 6.430 | 148,310 | +0.04(+0.63%) |
May 27, 2016 | 6.390 | 6.390 | 6.390 | 0 | -0.01(-0.16%) | |
May 26, 2016 | 6.340 | 6.490 | 6.250 | 6.400 | 111,265 | +0.10(+1.59%) |
May 25, 2016 | 6.260 | 6.370 | 6.250 | 6.300 | 40,334 | +0.05(+0.80%) |
May 24, 2016 | 6.250 | 6.380 | 6.220 | 6.250 | 39,276 | +0.00(+0.00%) |
May 23, 2016 | 6.160 | 6.280 | 6.110 | 6.250 | 78,905 | +0.13(+2.12%) |
May 20, 2016 | 6.120 | 6.180 | 6.000 | 6.120 | 81,249 | +0.03(+0.49%) |
May 19, 2016 | 6.020 | 6.180 | 6.010 | 6.090 | 82,987 | +0.00(+0.00%) |
May 18, 2016 | 6.040 | 6.220 | 5.880 | 6.090 | 143,241 | -0.02(-0.33%) |
May 17, 2016 | 6.360 | 6.490 | 6.090 | 6.110 | 77,199 | -0.31(-4.83%) |
May 16, 2016 | 6.130 | 6.440 | 6.114 | 6.420 | 158,762 | +0.35(+5.77%) |
May 13, 2016 | 5.980 | 6.110 | 5.906 | 6.070 | 150,372 | -0.02(-0.33%) |
May 12, 2016 | 6.120 | 6.210 | 6.020 | 6.090 | 193,118 | +0.01(+0.16%) |
May 11, 2016 | 5.990 | 6.100 | 5.965 | 6.080 | 187,012 | +0.09(+1.50%) |
May 10, 2016 | 6.000 | 6.190 | 5.820 | 5.990 | 103,304 | -0.01(-0.17%) |
May 09, 2016 | 5.910 | 6.120 | 5.790 | 6.000 | 168,159 | +0.12(+2.04%) |
May 06, 2016 | 5.730 | 5.920 | 5.695 | 5.880 | 176,633 | +0.19(+3.34%) |
May 05, 2016 | 5.690 | 5.900 | 5.580 | 5.690 | 222,392 | +0.07(+1.25%) |
May 04, 2016 | 5.950 | 6.030 | 5.310 | 5.620 | 164,149 | +0.42(+8.08%) |
May 03, 2016 | 5.080 | 5.260 | 5.000 | 5.200 | 147,341 | +0.10(+1.96%) |
May 02, 2016 | 5.200 | 5.200 | 5.020 | 5.100 | 134,998 | -0.01(-0.20%) |
Apr 29, 2016 | 5.030 | 5.160 | 4.950 | 5.110 | 86,828 | +0.12(+2.40%) |
Apr 28, 2016 | 5.030 | 5.160 | 4.950 | 4.990 | 53,670 | -0.01(-0.20%) |
Apr 27, 2016 | 5.190 | 5.200 | 4.910 | 5.000 | 78,802 | -0.09(-1.77%) |
Apr 26, 2016 | 4.960 | 5.150 | 4.910 | 5.090 | 67,932 | +0.21(+4.30%) |
Apr 25, 2016 | 4.900 | 4.980 | 4.800 | 4.880 | 32,432 | -0.04(-0.81%) |
Apr 22, 2016 | 4.970 | 5.110 | 4.920 | 4.920 | 94,646 | -0.04(-0.81%) |
Apr 21, 2016 | 4.930 | 4.980 | 4.770 | 4.960 | 78,415 | +0.08(+1.64%) |
Apr 20, 2016 | 4.760 | 4.905 | 4.650 | 4.880 | 82,466 | +0.13(+2.74%) |
Apr 19, 2016 | 4.590 | 4.760 | 4.550 | 4.750 | 126,043 | +0.14(+3.04%) |
Apr 18, 2016 | 4.420 | 4.648 | 4.370 | 4.610 | 121,699 | +0.17(+3.83%) |
Apr 15, 2016 | 4.480 | 4.530 | 4.400 | 4.440 | 42,578 | -0.01(-0.22%) |
Apr 14, 2016 | 4.450 | 4.465 | 4.280 | 4.450 | 104,217 | +0.02(+0.45%) |
Apr 13, 2016 | 4.210 | 4.430 | 4.140 | 4.430 | 114,923 | +0.26(+6.24%) |
Apr 12, 2016 | 4.310 | 4.310 | 4.130 | 4.170 | 55,077 | -0.09(-2.11%) |
Apr 11, 2016 | 4.220 | 4.270 | 4.060 | 4.260 | 82,385 | +0.09(+2.16%) |
Apr 08, 2016 | 4.250 | 4.260 | 4.130 | 4.170 | 134,459 | -0.07(-1.65%) |
Apr 07, 2016 | 4.140 | 4.240 | 4.120 | 4.240 | 107,879 | +0.09(+2.17%) |
Apr 06, 2016 | 4.110 | 4.240 | 4.080 | 4.150 | 151,610 | +0.05(+1.22%) |
Apr 05, 2016 | 4.430 | 4.470 | 4.060 | 4.100 | 136,145 | -0.40(-8.89%) |
Apr 04, 2016 | 4.730 | 4.730 | 4.490 | 4.500 | 130,555 | -0.14(-3.02%) |
Apr 01, 2016 | 4.640 | 4.650 | 4.400 | 4.640 | 135,641 | -0.06(-1.28%) |
Mar 31, 2016 | 4.620 | 4.730 | 4.570 | 4.700 | 137,725 | +0.10(+2.17%) |
Mar 30, 2016 | 4.590 | 4.910 | 4.590 | 4.600 | 136,885 | +0.03(+0.66%) |
Mar 29, 2016 | 4.410 | 4.590 | 4.380 | 4.570 | 202,200 | +0.12(+2.70%) |
Mar 28, 2016 | 4.450 | 4.500 | 4.410 | 4.450 | 50,193 | +0.00(+0.00%) |
Mar 24, 2016 | 4.450 | 4.450 | 4.450 | 0 | +0.03(+0.68%) | |
Mar 23, 2016 | 4.340 | 4.440 | 4.250 | 4.420 | 101,462 | +0.07(+1.61%) |
Mar 22, 2016 | 4.400 | 4.470 | 4.310 | 4.350 | 72,005 | -0.10(-2.25%) |
Mar 21, 2016 | 4.680 | 4.780 | 4.400 | 4.450 | 86,875 | -0.26(-5.52%) |
Mar 18, 2016 | 4.520 | 4.720 | 4.450 | 4.710 | 199,414 | +0.22(+4.90%) |
Mar 17, 2016 | 4.530 | 4.560 | 4.400 | 4.490 | 105,160 | +0.00(+0.00%) |
Mar 16, 2016 | 4.330 | 4.500 | 4.250 | 4.490 | 128,921 | +0.21(+4.91%) |
Mar 15, 2016 | 4.410 | 4.430 | 4.090 | 4.280 | 138,066 | -0.20(-4.46%) |
Mar 14, 2016 | 4.530 | 4.650 | 4.440 | 4.480 | 165,084 | -0.01(-0.22%) |
Mar 11, 2016 | 4.370 | 4.580 | 4.280 | 4.490 | 205,615 | +0.25(+5.90%) |
Mar 10, 2016 | 4.370 | 4.370 | 4.150 | 4.240 | 52,840 | -0.01(-0.24%) |
Mar 09, 2016 | 4.500 | 4.589 | 4.240 | 4.250 | 127,832 | -0.21(-4.71%) |
Mar 08, 2016 | 4.550 | 4.580 | 4.270 | 4.460 | 256,189 | +0.01(+0.22%) |
Mar 07, 2016 | 4.230 | 4.450 | 4.170 | 4.450 | 202,288 | +0.25(+5.95%) |
Mar 04, 2016 | 4.120 | 4.170 | 4.040 | 4.200 | 235,782 | +0.12(+2.94%) |
Mar 03, 2016 | 3.700 | 4.150 | 3.700 | 4.080 | 266,629 | +0.35(+9.38%) |
Mar 02, 2016 | 3.770 | 3.880 | 3.530 | 3.730 | 343,300 | -0.05(-1.32%) |