Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.114 | 6.322 | 6.050 | 6.231 | 5,538,081 | +0.12(+1.93%) |
May 27, 2016 | 6.095 | 6.114 | 6.114 | 6.114 | 3,411,912 | +0.04(+0.60%) |
May 26, 2016 | 5.932 | 6.186 | 5.914 | 6.077 | 7,291,932 | +0.15(+2.45%) |
May 25, 2016 | 5.769 | 5.941 | 5.769 | 5.932 | 3,589,005 | +0.15(+2.67%) |
May 24, 2016 | 5.669 | 5.787 | 5.615 | 5.778 | 2,276,922 | +0.16(+2.91%) |
May 23, 2016 | 5.651 | 5.733 | 5.615 | 5.615 | 2,490,524 | -0.05(-0.80%) |
May 20, 2016 | 5.578 | 5.733 | 5.542 | 5.660 | 4,700,327 | +0.09(+1.63%) |
May 19, 2016 | 5.660 | 5.751 | 5.551 | 5.569 | 3,531,593 | -0.12(-2.07%) |
May 18, 2016 | 5.624 | 5.755 | 5.587 | 5.687 | 7,742,309 | +0.04(+0.64%) |
May 17, 2016 | 5.678 | 5.769 | 5.669 | 5.651 | 7,943,093 | -0.05(-0.95%) |
May 16, 2016 | 5.742 | 5.851 | 5.687 | 5.705 | 3,703,360 | -0.04(-0.63%) |
May 13, 2016 | 5.787 | 5.878 | 5.705 | 5.742 | 1,919,891 | -0.05(-0.94%) |
May 12, 2016 | 5.923 | 5.996 | 5.733 | 5.796 | 3,288,095 | -0.10(-1.69%) |
May 11, 2016 | 6.041 | 6.095 | 5.878 | 5.896 | 1,736,994 | -0.17(-2.84%) |
May 10, 2016 | 5.914 | 6.159 | 5.914 | 6.068 | 2,313,369 | +0.15(+2.61%) |
May 09, 2016 | 5.978 | 6.114 | 5.805 | 5.914 | 5,047,311 | -0.13(-2.10%) |
May 06, 2016 | 5.896 | 6.050 | 5.896 | 6.041 | 3,401,354 | +0.11(+1.83%) |
May 05, 2016 | 5.996 | 6.068 | 5.814 | 5.932 | 3,389,864 | -0.04(-0.61%) |
May 04, 2016 | 5.923 | 6.059 | 5.869 | 5.968 | 2,404,259 | +0.00(+0.00%) |
May 03, 2016 | 6.095 | 6.150 | 5.959 | 5.968 | 3,664,629 | -0.22(-3.52%) |
May 02, 2016 | 6.132 | 6.222 | 6.059 | 6.186 | 3,828,114 | +0.05(+0.74%) |
Apr 29, 2016 | 6.150 | 6.177 | 5.987 | 6.141 | 3,960,969 | -0.03(-0.44%) |
Apr 28, 2016 | 6.186 | 6.259 | 6.095 | 6.168 | 5,983,006 | -0.02(-0.29%) |
Apr 27, 2016 | 6.141 | 6.231 | 6.041 | 6.186 | 3,659,291 | +0.02(+0.29%) |
Apr 26, 2016 | 6.159 | 6.268 | 6.123 | 6.168 | 4,066,173 | +0.02(+0.29%) |
Apr 25, 2016 | 5.978 | 6.186 | 5.869 | 6.150 | 8,783,161 | +0.12(+1.95%) |
Apr 22, 2016 | 6.186 | 6.281 | 5.971 | 6.032 | 9,153,488 | -0.15(-2.49%) |
Apr 21, 2016 | 6.540 | 6.540 | 6.132 | 6.186 | 9,213,077 | +0.03(+0.44%) |
Apr 20, 2016 | 6.077 | 6.250 | 5.996 | 6.159 | 10,943,735 | +0.11(+1.80%) |
Apr 19, 2016 | 6.132 | 6.150 | 6.014 | 6.050 | 4,757,275 | -0.04(-0.60%) |
Apr 18, 2016 | 6.005 | 6.114 | 5.978 | 6.086 | 3,927,869 | +0.05(+0.90%) |
Apr 15, 2016 | 6.132 | 6.177 | 5.964 | 6.032 | 3,451,706 | -0.07(-1.19%) |
Apr 14, 2016 | 6.141 | 6.231 | 6.077 | 6.104 | 2,912,477 | -0.05(-0.74%) |
Apr 13, 2016 | 5.841 | 6.195 | 5.660 | 6.150 | 4,173,234 | +0.38(+6.60%) |
Apr 12, 2016 | 5.678 | 5.773 | 5.669 | 5.769 | 3,316,015 | +0.10(+1.76%) |
Apr 11, 2016 | 5.606 | 5.742 | 5.587 | 5.669 | 3,123,552 | +0.08(+1.46%) |
Apr 08, 2016 | 5.778 | 5.832 | 5.560 | 5.587 | 14,338,914 | -0.13(-2.22%) |
Apr 07, 2016 | 5.769 | 5.851 | 5.705 | 5.714 | 3,534,949 | -0.10(-1.72%) |
Apr 06, 2016 | 5.787 | 5.932 | 5.669 | 5.814 | 2,258,269 | +0.05(+0.94%) |
Apr 05, 2016 | 5.760 | 5.823 | 5.724 | 5.760 | 2,530,182 | -0.06(-1.09%) |
Apr 04, 2016 | 5.878 | 5.896 | 5.733 | 5.823 | 2,495,513 | -0.05(-0.93%) |
Apr 01, 2016 | 5.705 | 5.914 | 5.633 | 5.878 | 3,314,129 | +0.11(+1.89%) |
Mar 31, 2016 | 5.896 | 5.968 | 5.742 | 5.769 | 4,619,424 | -0.15(-2.60%) |
Mar 30, 2016 | 6.005 | 6.014 | 5.900 | 5.923 | 6,150,689 | -0.03(-0.46%) |
Mar 29, 2016 | 5.733 | 5.968 | 5.597 | 5.950 | 5,852,642 | +0.19(+3.31%) |
Mar 28, 2016 | 5.724 | 5.769 | 5.542 | 5.760 | 2,400,625 | +0.07(+1.28%) |
Mar 24, 2016 | 5.705 | 5.687 | 5.687 | 5.687 | 4,098,198 | -0.05(-0.95%) |
Mar 23, 2016 | 5.950 | 5.950 | 5.687 | 5.742 | 2,877,592 | -0.25(-4.24%) |
Mar 22, 2016 | 6.023 | 6.023 | 5.805 | 5.996 | 2,347,245 | +0.06(+1.07%) |
Mar 21, 2016 | 5.978 | 6.050 | 5.841 | 5.932 | 2,318,871 | +0.00(+0.00%) |
Mar 18, 2016 | 5.578 | 5.941 | 5.569 | 5.932 | 10,142,778 | +0.27(+4.81%) |
Mar 17, 2016 | 5.460 | 5.705 | 5.388 | 5.660 | 2,785,999 | +0.18(+3.31%) |
Mar 16, 2016 | 5.370 | 5.501 | 5.324 | 5.479 | 3,036,120 | +0.11(+2.03%) |
Mar 15, 2016 | 5.497 | 5.497 | 5.315 | 5.370 | 4,218,213 | -0.15(-2.79%) |
Mar 14, 2016 | 5.587 | 5.610 | 5.488 | 5.524 | 2,081,869 | -0.10(-1.77%) |
Mar 11, 2016 | 5.606 | 5.633 | 5.533 | 5.624 | 2,214,948 | +0.10(+1.81%) |
Mar 10, 2016 | 5.524 | 5.587 | 5.420 | 5.524 | 3,973,090 | +0.03(+0.50%) |
Mar 09, 2016 | 5.687 | 5.687 | 5.424 | 5.497 | 2,606,455 | -0.02(-0.33%) |
Mar 08, 2016 | 5.642 | 5.660 | 5.506 | 5.515 | 2,765,853 | -0.18(-3.18%) |
Mar 07, 2016 | 5.823 | 5.896 | 5.615 | 5.696 | 4,800,052 | -0.17(-2.94%) |
Mar 04, 2016 | 5.733 | 5.996 | 5.690 | 5.869 | 5,050,209 | +0.16(+2.86%) |
Mar 03, 2016 | 5.615 | 5.796 | 5.542 | 5.705 | 4,046,458 | +0.09(+1.62%) |
Mar 02, 2016 | 5.524 | 5.624 | 5.388 | 5.615 | 6,608,133 | +0.12(+2.15%) |