Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.740 | 5.750 | 5.550 | 5.700 | 81,078 | -0.05(-0.87%) |
May 27, 2016 | 5.720 | 5.750 | 5.750 | 5.750 | 57,800 | +0.02(+0.35%) |
May 26, 2016 | 5.770 | 5.820 | 5.720 | 5.730 | 23,683 | -0.05(-0.87%) |
May 25, 2016 | 5.760 | 5.845 | 5.710 | 5.780 | 37,495 | +0.02(+0.35%) |
May 24, 2016 | 5.780 | 5.880 | 5.700 | 5.760 | 43,670 | -0.03(-0.52%) |
May 23, 2016 | 5.880 | 5.900 | 5.620 | 5.790 | 86,109 | -0.07(-1.19%) |
May 20, 2016 | 5.850 | 5.960 | 5.840 | 5.860 | 28,187 | -0.01(-0.17%) |
May 19, 2016 | 5.970 | 5.970 | 5.780 | 5.870 | 55,980 | -0.13(-2.17%) |
May 18, 2016 | 5.950 | 6.070 | 5.910 | 6.000 | 49,992 | +0.00(+0.00%) |
May 17, 2016 | 6.020 | 6.030 | 5.920 | 6.000 | 56,888 | -0.01(-0.17%) |
May 16, 2016 | 6.000 | 6.090 | 5.940 | 6.010 | 45,995 | -0.01(-0.17%) |
May 13, 2016 | 6.050 | 6.180 | 5.900 | 6.020 | 42,302 | +0.08(+1.35%) |
May 12, 2016 | 6.070 | 6.070 | 5.880 | 5.940 | 44,078 | -0.14(-2.30%) |
May 11, 2016 | 6.330 | 6.330 | 6.020 | 6.080 | 80,813 | -0.28(-4.40%) |
May 10, 2016 | 6.440 | 6.470 | 6.120 | 6.360 | 90,615 | -0.11(-1.70%) |
May 09, 2016 | 5.910 | 6.500 | 5.890 | 6.470 | 167,618 | +0.57(+9.66%) |
May 06, 2016 | 5.780 | 5.960 | 5.650 | 5.900 | 85,723 | +0.01(+0.17%) |
May 05, 2016 | 5.900 | 5.950 | 5.760 | 5.890 | 70,088 | -0.02(-0.34%) |
May 04, 2016 | 5.990 | 5.990 | 5.800 | 5.910 | 98,906 | -0.10(-1.66%) |
May 03, 2016 | 5.870 | 6.020 | 5.770 | 6.010 | 38,978 | +0.11(+1.86%) |
May 02, 2016 | 5.950 | 6.040 | 5.759 | 5.900 | 43,695 | -0.07(-1.17%) |
Apr 29, 2016 | 5.800 | 6.000 | 5.700 | 5.970 | 54,347 | +0.13(+2.23%) |
Apr 28, 2016 | 5.930 | 5.960 | 5.810 | 5.840 | 41,153 | -0.15(-2.50%) |
Apr 27, 2016 | 6.070 | 6.100 | 5.930 | 5.990 | 45,136 | -0.08(-1.32%) |
Apr 26, 2016 | 5.900 | 6.070 | 5.860 | 6.070 | 48,887 | +0.19(+3.23%) |
Apr 25, 2016 | 6.120 | 6.120 | 5.800 | 5.880 | 60,815 | -0.29(-4.70%) |
Apr 22, 2016 | 6.220 | 6.230 | 6.065 | 6.170 | 67,551 | -0.03(-0.48%) |
Apr 21, 2016 | 6.090 | 6.390 | 6.010 | 6.200 | 71,022 | +0.08(+1.31%) |
Apr 20, 2016 | 6.250 | 6.440 | 6.010 | 6.120 | 52,623 | -0.09(-1.45%) |
Apr 19, 2016 | 6.030 | 6.230 | 5.990 | 6.210 | 110,635 | +0.20(+3.33%) |
Apr 18, 2016 | 5.980 | 6.090 | 5.910 | 6.010 | 69,783 | +0.00(+0.00%) |
Apr 15, 2016 | 6.040 | 6.090 | 5.940 | 6.010 | 37,695 | -0.03(-0.50%) |
Apr 14, 2016 | 5.970 | 6.080 | 5.930 | 6.040 | 55,435 | +0.12(+2.03%) |
Apr 13, 2016 | 6.070 | 6.100 | 5.800 | 5.920 | 85,051 | -0.15(-2.47%) |
Apr 12, 2016 | 6.030 | 6.230 | 5.850 | 6.070 | 97,787 | +0.06(+1.00%) |
Apr 11, 2016 | 6.040 | 6.090 | 5.860 | 6.010 | 149,122 | -0.14(-2.28%) |
Apr 08, 2016 | 6.220 | 6.460 | 6.050 | 6.150 | 71,375 | -0.04(-0.65%) |
Apr 07, 2016 | 6.520 | 6.700 | 6.120 | 6.190 | 76,934 | -0.33(-5.06%) |
Apr 06, 2016 | 6.890 | 6.960 | 6.410 | 6.520 | 98,463 | -0.32(-4.68%) |
Apr 05, 2016 | 6.550 | 6.920 | 6.540 | 6.840 | 197,536 | +0.25(+3.79%) |
Apr 04, 2016 | 6.120 | 6.660 | 6.115 | 6.590 | 150,053 | +0.47(+7.68%) |
Apr 01, 2016 | 6.110 | 6.290 | 6.060 | 6.120 | 122,837 | -0.04(-0.65%) |
Mar 31, 2016 | 6.120 | 6.210 | 6.030 | 6.160 | 111,711 | +0.06(+0.98%) |
Mar 30, 2016 | 6.010 | 6.140 | 5.890 | 6.100 | 80,908 | +0.11(+1.84%) |
Mar 29, 2016 | 5.920 | 6.130 | 5.890 | 5.990 | 70,359 | +0.05(+0.84%) |
Mar 28, 2016 | 5.930 | 6.060 | 5.890 | 5.940 | 59,093 | +0.01(+0.17%) |
Mar 24, 2016 | 5.710 | 5.930 | 5.930 | 5.930 | 89,100 | +0.17(+2.95%) |
Mar 23, 2016 | 5.680 | 5.980 | 5.560 | 5.760 | 230,323 | +0.10(+1.77%) |
Mar 22, 2016 | 5.800 | 5.900 | 5.340 | 5.660 | 290,665 | -0.09(-1.57%) |
Mar 21, 2016 | 6.010 | 6.130 | 5.710 | 5.750 | 193,750 | -0.26(-4.33%) |
Mar 18, 2016 | 6.200 | 6.250 | 5.940 | 6.010 | 159,422 | -0.16(-2.59%) |
Mar 17, 2016 | 6.140 | 6.260 | 6.100 | 6.170 | 148,615 | -0.01(-0.16%) |
Mar 16, 2016 | 6.220 | 6.350 | 6.160 | 6.180 | 68,942 | -0.10(-1.59%) |
Mar 15, 2016 | 6.500 | 6.660 | 6.240 | 6.280 | 99,962 | -0.22(-3.38%) |
Mar 14, 2016 | 6.970 | 7.000 | 6.500 | 6.500 | 269,508 | -0.33(-4.83%) |
Mar 11, 2016 | 7.000 | 7.180 | 6.510 | 6.830 | 231,281 | -0.41(-5.66%) |
Mar 10, 2016 | 7.300 | 7.430 | 6.930 | 7.240 | 162,115 | +0.00(+0.00%) |
Mar 09, 2016 | 6.910 | 7.480 | 6.830 | 7.240 | 82,649 | +0.30(+4.32%) |
Mar 08, 2016 | 7.150 | 7.280 | 6.820 | 6.940 | 88,186 | -0.26(-3.61%) |
Mar 07, 2016 | 6.750 | 7.250 | 6.550 | 7.200 | 194,807 | +0.43(+6.35%) |
Mar 04, 2016 | 6.740 | 6.800 | 6.490 | 6.770 | 134,440 | +0.03(+0.45%) |
Mar 03, 2016 | 6.780 | 6.820 | 6.675 | 6.740 | 85,001 | -0.02(-0.30%) |
Mar 02, 2016 | 6.750 | 6.800 | 6.650 | 6.760 | 73,855 | +0.01(+0.15%) |