Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.059 | 6.183 | 5.852 | 5.972 | 147,619 | +0.09(+1.48%) |
May 27, 2016 | 6.022 | 5.884 | 5.884 | 5.884 | 46,986 | -0.21(-3.43%) |
May 26, 2016 | 5.893 | 6.142 | 5.810 | 6.093 | 86,494 | +0.21(+3.64%) |
May 25, 2016 | 5.700 | 6.018 | 5.700 | 5.880 | 89,128 | +0.17(+2.90%) |
May 24, 2016 | 5.659 | 5.779 | 5.608 | 5.714 | 123,208 | +0.07(+1.22%) |
May 23, 2016 | 5.677 | 5.792 | 5.526 | 5.645 | 294,165 | -0.06(-1.13%) |
May 20, 2016 | 5.820 | 5.916 | 5.687 | 5.710 | 105,138 | +0.02(+0.32%) |
May 19, 2016 | 5.751 | 5.916 | 5.659 | 5.691 | 163,466 | -0.10(-1.75%) |
May 18, 2016 | 5.999 | 6.059 | 5.765 | 5.792 | 96,748 | -0.13(-2.25%) |
May 17, 2016 | 6.045 | 6.206 | 5.926 | 5.926 | 137,955 | -0.10(-1.60%) |
May 16, 2016 | 5.976 | 6.169 | 5.930 | 6.022 | 161,491 | +0.11(+1.95%) |
May 13, 2016 | 6.082 | 6.165 | 5.893 | 5.907 | 103,178 | -0.16(-2.58%) |
May 12, 2016 | 6.165 | 6.206 | 5.944 | 6.064 | 55,396 | -0.00(-0.08%) |
May 11, 2016 | 5.700 | 6.206 | 5.687 | 6.068 | 80,942 | +0.18(+3.12%) |
May 10, 2016 | 6.059 | 6.178 | 5.802 | 5.884 | 91,429 | -0.18(-2.96%) |
May 09, 2016 | 6.110 | 6.227 | 5.953 | 6.064 | 34,561 | -0.03(-0.45%) |
May 06, 2016 | 5.599 | 6.091 | 5.599 | 6.091 | 123,215 | +0.29(+5.08%) |
May 05, 2016 | 5.866 | 6.155 | 5.696 | 5.797 | 78,745 | +0.08(+1.37%) |
May 04, 2016 | 5.636 | 5.873 | 5.544 | 5.719 | 169,111 | +0.11(+1.88%) |
May 03, 2016 | 5.912 | 6.417 | 5.599 | 5.613 | 204,303 | -0.40(-6.72%) |
May 02, 2016 | 6.459 | 6.459 | 5.935 | 6.018 | 363,498 | -0.51(-7.88%) |
Apr 29, 2016 | 6.574 | 6.574 | 6.358 | 6.532 | 35,452 | +0.03(+0.42%) |
Apr 28, 2016 | 6.330 | 6.580 | 6.330 | 6.505 | 76,703 | +0.11(+1.71%) |
Apr 27, 2016 | 6.409 | 6.409 | 6.255 | 6.396 | 68,467 | +0.07(+1.15%) |
Apr 26, 2016 | 6.255 | 6.377 | 6.227 | 6.323 | 64,378 | +0.08(+1.31%) |
Apr 25, 2016 | 6.246 | 6.255 | 5.986 | 6.241 | 91,374 | -0.01(-0.22%) |
Apr 22, 2016 | 6.291 | 6.368 | 6.077 | 6.255 | 100,070 | -0.05(-0.72%) |
Apr 21, 2016 | 6.318 | 6.373 | 6.150 | 6.300 | 129,911 | +0.00(+0.00%) |
Apr 20, 2016 | 6.036 | 6.409 | 6.036 | 6.300 | 118,108 | +0.27(+4.53%) |
Apr 19, 2016 | 5.927 | 6.200 | 5.914 | 6.027 | 119,535 | +0.09(+1.53%) |
Apr 18, 2016 | 5.777 | 6.141 | 5.604 | 5.936 | 89,894 | -0.02(-0.38%) |
Apr 15, 2016 | 5.914 | 6.041 | 5.834 | 5.959 | 88,087 | +0.04(+0.69%) |
Apr 14, 2016 | 5.800 | 5.959 | 5.695 | 5.918 | 71,437 | +0.07(+1.25%) |
Apr 13, 2016 | 5.873 | 6.141 | 5.763 | 5.845 | 144,745 | -0.10(-1.68%) |
Apr 12, 2016 | 5.713 | 6.241 | 5.713 | 5.945 | 116,085 | +0.15(+2.51%) |
Apr 11, 2016 | 5.345 | 5.832 | 5.345 | 5.800 | 170,202 | +0.49(+9.25%) |
Apr 08, 2016 | 5.190 | 5.313 | 5.161 | 5.309 | 64,919 | +0.23(+4.48%) |
Apr 07, 2016 | 5.086 | 5.263 | 5.036 | 5.081 | 118,697 | -0.03(-0.62%) |
Apr 06, 2016 | 5.127 | 5.195 | 4.949 | 5.113 | 56,433 | -0.03(-0.53%) |
Apr 05, 2016 | 4.913 | 5.181 | 4.872 | 5.140 | 84,308 | +0.15(+3.10%) |
Apr 04, 2016 | 4.963 | 5.172 | 4.899 | 4.986 | 106,978 | -0.02(-0.36%) |
Apr 01, 2016 | 5.108 | 5.318 | 4.901 | 5.004 | 77,632 | -0.18(-3.42%) |
Mar 31, 2016 | 5.331 | 5.450 | 5.058 | 5.181 | 24,320 | -0.11(-2.06%) |
Mar 30, 2016 | 5.208 | 5.454 | 5.208 | 5.290 | 96,944 | +0.08(+1.48%) |
Mar 29, 2016 | 5.097 | 5.231 | 5.097 | 5.213 | 46,178 | +0.07(+1.33%) |
Mar 28, 2016 | 5.040 | 5.204 | 5.018 | 5.145 | 73,976 | +0.05(+1.07%) |
Mar 24, 2016 | 5.004 | 5.090 | 5.090 | 5.090 | 102,662 | +0.06(+1.27%) |
Mar 23, 2016 | 5.099 | 5.181 | 5.027 | 5.027 | 29,791 | -0.13(-2.47%) |
Mar 22, 2016 | 5.122 | 5.168 | 5.031 | 5.154 | 45,866 | -0.05(-0.87%) |
Mar 21, 2016 | 4.945 | 5.290 | 4.945 | 5.199 | 115,380 | +0.33(+6.82%) |
Mar 18, 2016 | 5.231 | 5.320 | 4.813 | 4.867 | 192,902 | -0.36(-6.88%) |
Mar 17, 2016 | 5.058 | 5.231 | 5.058 | 5.227 | 143,974 | +0.22(+4.45%) |
Mar 16, 2016 | 4.872 | 5.090 | 4.854 | 5.004 | 205,908 | +0.15(+3.09%) |
Mar 15, 2016 | 5.027 | 5.027 | 4.799 | 4.854 | 127,739 | -0.19(-3.70%) |
Mar 14, 2016 | 5.063 | 5.090 | 4.949 | 5.040 | 71,408 | +0.07(+1.37%) |
Mar 11, 2016 | 4.945 | 5.081 | 4.913 | 4.972 | 162,622 | +0.06(+1.20%) |
Mar 10, 2016 | 5.040 | 5.040 | 4.767 | 4.913 | 128,251 | -0.18(-3.57%) |
Mar 09, 2016 | 4.990 | 5.095 | 4.872 | 5.095 | 48,264 | +0.15(+3.04%) |
Mar 08, 2016 | 5.295 | 5.295 | 4.831 | 4.945 | 162,051 | -0.34(-6.37%) |
Mar 07, 2016 | 4.895 | 5.390 | 4.890 | 5.281 | 109,000 | +0.43(+8.91%) |
Mar 04, 2016 | 4.640 | 4.890 | 4.613 | 4.849 | 136,092 | +0.21(+4.61%) |
Mar 03, 2016 | 4.588 | 4.635 | 4.522 | 4.635 | 74,156 | +0.09(+1.90%) |
Mar 02, 2016 | 4.453 | 4.553 | 4.359 | 4.549 | 57,361 | +0.10(+2.35%) |