Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.446 | 6.446 | 6.297 | 6.380 | 12,930 | -0.05(-0.77%) |
May 27, 2016 | 6.404 | 6.429 | 6.429 | 6.429 | 6,292 | +0.07(+1.04%) |
May 26, 2016 | 6.178 | 6.404 | 6.157 | 6.363 | 14,195 | +0.08(+1.32%) |
May 25, 2016 | 5.710 | 6.355 | 5.702 | 6.280 | 7,461 | +0.04(+0.66%) |
May 24, 2016 | 5.987 | 6.255 | 5.987 | 6.239 | 7,701 | +0.10(+1.59%) |
May 23, 2016 | 6.068 | 6.247 | 6.068 | 6.141 | 18,062 | +0.10(+1.62%) |
May 20, 2016 | 6.068 | 6.068 | 5.930 | 6.044 | 4,364 | +0.04(+0.68%) |
May 19, 2016 | 6.035 | 6.052 | 5.864 | 6.003 | 7,098 | +0.09(+1.45%) |
May 18, 2016 | 5.995 | 5.995 | 5.865 | 5.917 | 16,149 | -0.07(-1.16%) |
May 17, 2016 | 5.946 | 6.068 | 5.946 | 5.987 | 7,093 | +0.05(+0.89%) |
May 16, 2016 | 6.068 | 6.068 | 5.900 | 5.934 | 10,160 | -0.01(-0.24%) |
May 13, 2016 | 5.947 | 6.052 | 5.938 | 5.948 | 23,814 | -0.02(-0.38%) |
May 12, 2016 | 5.864 | 6.068 | 5.750 | 5.970 | 45,619 | +0.19(+3.24%) |
May 11, 2016 | 5.693 | 5.864 | 5.661 | 5.783 | 70,439 | +0.60(+11.64%) |
May 10, 2016 | 4.977 | 5.219 | 4.936 | 5.180 | 4,390 | +0.21(+4.24%) |
May 09, 2016 | 5.123 | 5.259 | 4.968 | 4.970 | 4,343 | -0.15(-2.84%) |
May 06, 2016 | 5.164 | 5.172 | 4.822 | 5.115 | 6,565 | -0.05(-0.95%) |
May 05, 2016 | 5.140 | 5.164 | 5.140 | 5.164 | 441 | -0.11(-2.16%) |
May 04, 2016 | 5.115 | 5.278 | 5.115 | 5.278 | 2,088 | -0.01(-0.20%) |
May 03, 2016 | 5.319 | 5.319 | 5.195 | 5.288 | 871 | +0.10(+1.93%) |
May 02, 2016 | 5.175 | 5.188 | 5.172 | 5.188 | 1,096 | -0.15(-2.75%) |
Apr 29, 2016 | 5.335 | 5.335 | 5.335 | 5.335 | 155 | +0.03(+0.64%) |
Apr 27, 2016 | 5.115 | 5.301 | 5.301 | 5.301 | 1 | +0.07(+1.37%) |
Apr 26, 2016 | 5.368 | 5.368 | 5.229 | 5.229 | 3,200 | -0.08(-1.53%) |
Apr 25, 2016 | 5.103 | 5.359 | 5.103 | 5.311 | 3,367 | +0.16(+3.07%) |
Apr 22, 2016 | 5.131 | 5.359 | 5.131 | 5.153 | 3,019 | -0.02(-0.38%) |
Apr 21, 2016 | 5.188 | 5.305 | 5.066 | 5.172 | 3,194 | +0.02(+0.47%) |
Apr 20, 2016 | 5.054 | 5.205 | 5.054 | 5.148 | 5,524 | -0.07(-1.25%) |
Apr 19, 2016 | 5.083 | 5.213 | 4.977 | 5.213 | 7,634 | +0.08(+1.59%) |
Apr 18, 2016 | 5.091 | 5.205 | 5.091 | 5.131 | 4,227 | -0.03(-0.63%) |
Apr 15, 2016 | 5.042 | 5.213 | 5.042 | 5.164 | 5,085 | +0.11(+2.13%) |
Apr 14, 2016 | 5.050 | 5.188 | 4.977 | 5.056 | 3,911 | -0.17(-3.30%) |
Apr 13, 2016 | 5.254 | 5.254 | 5.229 | 5.229 | 1,141 | +0.06(+1.23%) |
Apr 12, 2016 | 5.131 | 5.254 | 5.034 | 5.166 | 6,530 | -0.06(-1.21%) |
Apr 11, 2016 | 5.229 | 5.229 | 5.229 | 5.229 | 1,241 | +0.11(+2.07%) |
Apr 08, 2016 | 5.250 | 5.250 | 5.107 | 5.123 | 2,076 | +0.12(+2.44%) |
Apr 07, 2016 | 4.977 | 5.001 | 4.977 | 5.001 | 2,607 | -0.03(-0.61%) |
Apr 06, 2016 | 4.903 | 5.032 | 4.897 | 5.032 | 4,326 | +0.10(+1.94%) |
Apr 05, 2016 | 4.946 | 4.946 | 4.936 | 4.936 | 785 | +0.02(+0.33%) |
Apr 04, 2016 | 4.902 | 4.952 | 4.879 | 4.920 | 5,109 | +0.06(+1.17%) |
Apr 01, 2016 | 4.871 | 4.920 | 4.846 | 4.863 | 2,764 | +0.00(+0.00%) |
Mar 31, 2016 | 4.732 | 4.928 | 4.732 | 4.863 | 4,843 | +0.00(+0.00%) |
Mar 30, 2016 | 4.915 | 4.928 | 4.863 | 4.863 | 6,154 | -0.02(-0.33%) |
Mar 29, 2016 | 5.229 | 5.229 | 4.732 | 4.879 | 39,911 | -0.34(-6.55%) |
Mar 28, 2016 | 5.123 | 5.278 | 5.123 | 5.221 | 2,213 | +0.12(+2.40%) |
Mar 24, 2016 | 5.091 | 5.099 | 5.099 | 5.099 | 3,069 | +0.02(+0.32%) |
Mar 23, 2016 | 5.034 | 5.091 | 5.017 | 5.083 | 9,163 | +0.04(+0.84%) |
Mar 22, 2016 | 4.846 | 5.050 | 4.846 | 5.040 | 4,310 | +0.02(+0.44%) |
Mar 21, 2016 | 5.034 | 5.034 | 5.017 | 5.018 | 2,039 | +0.00(+0.01%) |
Mar 18, 2016 | 5.009 | 5.050 | 4.936 | 5.017 | 9,475 | -0.02(-0.36%) |
Mar 17, 2016 | 4.903 | 5.066 | 4.871 | 5.035 | 27,124 | +0.13(+2.60%) |
Mar 16, 2016 | 4.887 | 4.911 | 4.871 | 4.908 | 4,279 | -0.00(-0.07%) |
Mar 15, 2016 | 4.806 | 4.968 | 4.806 | 4.911 | 16,316 | +0.02(+0.37%) |
Mar 14, 2016 | 4.521 | 4.952 | 4.521 | 4.893 | 35,093 | +0.24(+5.23%) |
Mar 11, 2016 | 4.667 | 4.887 | 4.545 | 4.650 | 42,736 | +0.06(+1.28%) |
Mar 10, 2016 | 4.591 | 4.591 | 4.591 | 4.591 | 122 | +0.03(+0.66%) |
Mar 09, 2016 | 4.480 | 4.586 | 4.475 | 4.561 | 3,569 | -0.03(-0.71%) |
Mar 08, 2016 | 4.602 | 4.618 | 4.488 | 4.594 | 7,743 | -0.01(-0.18%) |
Mar 07, 2016 | 4.480 | 4.626 | 4.480 | 4.602 | 17,950 | +0.09(+1.97%) |
Mar 04, 2016 | 4.578 | 4.578 | 4.513 | 4.513 | 3,971 | -0.03(-0.70%) |
Mar 03, 2016 | 4.529 | 4.578 | 4.467 | 4.545 | 28,418 | +0.02(+0.36%) |
Mar 02, 2016 | 4.398 | 4.529 | 4.398 | 4.529 | 3,959 | +0.02(+0.44%) |