Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.207 | 6.351 | 6.207 | 6.274 | 191,776 | +0.07(+1.08%) |
May 27, 2016 | 6.264 | 6.207 | 6.207 | 6.207 | 218,032 | -0.04(-0.69%) |
May 26, 2016 | 6.341 | 6.341 | 6.231 | 6.250 | 179,111 | -0.00(-0.08%) |
May 25, 2016 | 6.092 | 6.298 | 6.015 | 6.255 | 296,281 | +0.21(+3.41%) |
May 24, 2016 | 6.264 | 6.341 | 6.001 | 6.049 | 305,376 | -0.13(-2.09%) |
May 23, 2016 | 6.168 | 6.216 | 6.116 | 6.178 | 190,825 | +0.09(+1.50%) |
May 20, 2016 | 6.058 | 6.202 | 6.029 | 6.087 | 236,720 | +0.02(+0.40%) |
May 19, 2016 | 5.967 | 6.101 | 5.919 | 6.063 | 188,419 | +0.09(+1.52%) |
May 18, 2016 | 6.216 | 6.226 | 5.972 | 5.972 | 371,921 | -0.20(-3.26%) |
May 17, 2016 | 6.259 | 6.259 | 6.140 | 6.173 | 308,005 | -0.06(-0.92%) |
May 16, 2016 | 5.967 | 6.257 | 5.967 | 6.231 | 432,095 | +0.30(+5.01%) |
May 13, 2016 | 5.814 | 5.982 | 5.814 | 5.934 | 173,714 | +0.12(+2.06%) |
May 12, 2016 | 6.010 | 6.010 | 5.809 | 5.814 | 220,546 | -0.08(-1.30%) |
May 11, 2016 | 5.943 | 6.025 | 5.823 | 5.890 | 270,053 | -0.02(-0.41%) |
May 10, 2016 | 5.929 | 5.953 | 5.876 | 5.914 | 172,762 | +0.09(+1.56%) |
May 09, 2016 | 6.029 | 6.074 | 5.761 | 5.823 | 224,201 | -0.21(-3.42%) |
May 06, 2016 | 6.029 | 6.092 | 5.958 | 6.029 | 133,393 | +0.06(+0.96%) |
May 05, 2016 | 5.962 | 6.149 | 5.919 | 5.972 | 260,269 | +0.14(+2.38%) |
May 04, 2016 | 5.910 | 5.924 | 5.790 | 5.833 | 140,915 | -0.02(-0.33%) |
May 03, 2016 | 6.063 | 6.063 | 5.761 | 5.852 | 348,294 | -0.24(-4.01%) |
May 02, 2016 | 6.317 | 6.317 | 6.087 | 6.097 | 206,659 | -0.15(-2.42%) |
Apr 29, 2016 | 6.152 | 6.267 | 6.110 | 6.248 | 323,724 | +0.14(+2.34%) |
Apr 28, 2016 | 6.100 | 6.295 | 6.043 | 6.105 | 332,191 | -0.00(-0.08%) |
Apr 27, 2016 | 6.110 | 6.271 | 6.091 | 6.110 | 346,943 | +0.05(+0.78%) |
Apr 26, 2016 | 5.900 | 6.073 | 5.891 | 6.062 | 235,217 | +0.19(+3.32%) |
Apr 25, 2016 | 6.281 | 6.305 | 5.829 | 5.867 | 511,253 | -0.37(-5.87%) |
Apr 22, 2016 | 6.167 | 6.290 | 6.110 | 6.233 | 135,968 | +0.18(+2.99%) |
Apr 21, 2016 | 5.991 | 6.200 | 5.939 | 6.053 | 208,445 | +0.06(+1.03%) |
Apr 20, 2016 | 5.767 | 6.000 | 5.753 | 5.991 | 258,778 | +0.19(+3.19%) |
Apr 19, 2016 | 5.720 | 5.848 | 5.720 | 5.805 | 298,649 | +0.10(+1.83%) |
Apr 18, 2016 | 5.468 | 5.724 | 5.439 | 5.701 | 243,761 | +0.21(+3.81%) |
Apr 15, 2016 | 5.596 | 5.596 | 5.482 | 5.492 | 109,500 | -0.08(-1.37%) |
Apr 14, 2016 | 5.682 | 5.701 | 5.558 | 5.568 | 197,956 | -0.04(-0.76%) |
Apr 13, 2016 | 5.658 | 5.691 | 5.596 | 5.610 | 311,163 | -0.04(-0.76%) |
Apr 12, 2016 | 5.549 | 5.677 | 5.530 | 5.653 | 255,265 | +0.16(+2.94%) |
Apr 11, 2016 | 5.530 | 5.603 | 5.477 | 5.492 | 205,318 | -0.01(-0.26%) |
Apr 08, 2016 | 5.629 | 5.682 | 5.439 | 5.506 | 149,214 | -0.02(-0.43%) |
Apr 07, 2016 | 5.487 | 5.587 | 5.473 | 5.530 | 136,725 | -0.02(-0.34%) |
Apr 06, 2016 | 5.758 | 5.758 | 5.453 | 5.549 | 202,453 | +0.17(+3.18%) |
Apr 05, 2016 | 5.511 | 5.511 | 5.335 | 5.377 | 105,128 | -0.03(-0.62%) |
Apr 04, 2016 | 5.534 | 5.558 | 5.405 | 5.411 | 121,853 | -0.15(-2.65%) |
Apr 01, 2016 | 5.634 | 5.634 | 5.477 | 5.558 | 192,172 | -0.10(-1.72%) |
Mar 31, 2016 | 5.712 | 5.712 | 5.632 | 5.656 | 166,678 | +0.03(+0.59%) |
Mar 30, 2016 | 5.651 | 5.679 | 5.552 | 5.623 | 260,461 | +0.08(+1.53%) |
Mar 29, 2016 | 5.557 | 5.566 | 5.354 | 5.538 | 229,589 | -0.08(-1.43%) |
Mar 28, 2016 | 5.632 | 5.672 | 5.575 | 5.618 | 183,300 | -0.02(-0.42%) |
Mar 24, 2016 | 5.514 | 5.641 | 5.641 | 5.641 | 324,848 | +0.01(+0.25%) |
Mar 23, 2016 | 5.656 | 5.665 | 5.571 | 5.627 | 283,054 | -0.06(-1.08%) |
Mar 22, 2016 | 5.538 | 5.707 | 5.514 | 5.689 | 123,168 | +0.10(+1.77%) |
Mar 21, 2016 | 5.689 | 5.707 | 5.542 | 5.590 | 99,236 | -0.10(-1.82%) |
Mar 18, 2016 | 5.764 | 5.764 | 5.514 | 5.693 | 259,649 | +0.01(+0.17%) |
Mar 17, 2016 | 5.788 | 5.811 | 5.679 | 5.684 | 317,786 | -0.03(-0.58%) |
Mar 16, 2016 | 5.392 | 5.726 | 5.392 | 5.717 | 278,442 | +0.38(+7.16%) |
Mar 15, 2016 | 5.401 | 5.434 | 5.302 | 5.335 | 275,253 | -0.13(-2.41%) |
Mar 14, 2016 | 5.453 | 5.472 | 5.302 | 5.467 | 220,264 | -0.00(-0.09%) |
Mar 11, 2016 | 5.509 | 5.575 | 5.448 | 5.472 | 215,921 | +0.11(+2.02%) |
Mar 10, 2016 | 5.307 | 5.439 | 5.302 | 5.363 | 174,775 | +0.04(+0.71%) |
Mar 09, 2016 | 5.340 | 5.396 | 5.227 | 5.326 | 281,266 | +0.11(+2.17%) |
Mar 08, 2016 | 5.476 | 5.476 | 5.142 | 5.213 | 313,536 | -0.30(-5.47%) |
Mar 07, 2016 | 5.519 | 5.538 | 5.415 | 5.514 | 142,909 | -0.00(-0.09%) |
Mar 04, 2016 | 5.547 | 5.641 | 5.396 | 5.519 | 283,271 | +0.01(+0.26%) |
Mar 03, 2016 | 5.156 | 5.528 | 5.156 | 5.505 | 378,107 | +0.29(+5.61%) |
Mar 02, 2016 | 4.949 | 5.260 | 4.949 | 5.213 | 354,485 | +0.24(+4.83%) |