Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.162 | 6.457 | 6.162 | 6.250 | 355,403 | +0.15(+2.42%) |
May 27, 2016 | 6.093 | 6.102 | 6.102 | 6.102 | 244,559 | +0.01(+0.16%) |
May 26, 2016 | 5.984 | 6.191 | 5.984 | 6.093 | 373,439 | +0.08(+1.31%) |
May 25, 2016 | 5.935 | 6.083 | 5.915 | 6.014 | 386,788 | +0.13(+2.18%) |
May 24, 2016 | 5.836 | 5.925 | 5.679 | 5.886 | 298,319 | +0.14(+2.40%) |
May 23, 2016 | 5.738 | 5.856 | 5.679 | 5.748 | 261,324 | -0.01(-0.17%) |
May 20, 2016 | 5.846 | 5.935 | 5.708 | 5.757 | 361,722 | -0.06(-1.02%) |
May 19, 2016 | 5.777 | 5.955 | 5.688 | 5.817 | 379,532 | -0.05(-0.84%) |
May 18, 2016 | 5.915 | 6.014 | 5.826 | 5.866 | 364,520 | -0.16(-2.62%) |
May 17, 2016 | 5.895 | 6.329 | 5.831 | 6.024 | 422,362 | +0.14(+2.35%) |
May 16, 2016 | 5.757 | 6.112 | 5.757 | 5.886 | 342,467 | +0.13(+2.23%) |
May 13, 2016 | 5.905 | 6.122 | 5.748 | 5.757 | 357,621 | -0.19(-3.15%) |
May 12, 2016 | 6.270 | 6.418 | 5.826 | 5.945 | 618,885 | -0.25(-3.98%) |
May 11, 2016 | 6.171 | 6.408 | 6.024 | 6.191 | 539,882 | +0.10(+1.62%) |
May 10, 2016 | 5.974 | 6.171 | 5.797 | 6.093 | 518,616 | +0.27(+4.57%) |
May 09, 2016 | 6.063 | 6.063 | 5.728 | 5.826 | 488,670 | -0.35(-5.74%) |
May 06, 2016 | 5.925 | 6.191 | 5.777 | 6.181 | 629,293 | +0.36(+6.27%) |
May 05, 2016 | 6.014 | 6.112 | 5.521 | 5.817 | 1,182,278 | -0.33(-5.30%) |
May 04, 2016 | 6.162 | 6.369 | 5.974 | 6.142 | 457,835 | -0.11(-1.74%) |
May 03, 2016 | 6.339 | 6.339 | 6.033 | 6.250 | 342,980 | -0.18(-2.76%) |
May 02, 2016 | 6.536 | 6.556 | 6.093 | 6.428 | 377,509 | -0.11(-1.66%) |
Apr 29, 2016 | 6.694 | 6.891 | 6.398 | 6.536 | 431,621 | -0.16(-2.36%) |
Apr 28, 2016 | 6.655 | 6.980 | 6.554 | 6.694 | 637,848 | +0.03(+0.44%) |
Apr 27, 2016 | 6.467 | 6.674 | 6.339 | 6.664 | 323,667 | +0.23(+3.52%) |
Apr 26, 2016 | 6.191 | 6.457 | 6.142 | 6.438 | 228,350 | +0.28(+4.48%) |
Apr 25, 2016 | 6.339 | 6.418 | 6.033 | 6.162 | 331,690 | -0.23(-3.55%) |
Apr 22, 2016 | 6.349 | 6.655 | 6.344 | 6.388 | 495,113 | +0.03(+0.47%) |
Apr 21, 2016 | 6.369 | 6.507 | 6.270 | 6.359 | 295,644 | -0.01(-0.15%) |
Apr 20, 2016 | 6.270 | 6.497 | 6.211 | 6.369 | 356,537 | +0.11(+1.73%) |
Apr 19, 2016 | 5.915 | 6.329 | 5.905 | 6.260 | 437,950 | +0.38(+6.54%) |
Apr 18, 2016 | 5.817 | 5.886 | 5.708 | 5.876 | 238,443 | +0.04(+0.68%) |
Apr 15, 2016 | 5.698 | 5.876 | 5.659 | 5.836 | 228,648 | +0.10(+1.72%) |
Apr 14, 2016 | 5.787 | 5.870 | 5.718 | 5.738 | 319,603 | -0.02(-0.34%) |
Apr 13, 2016 | 5.580 | 5.925 | 5.471 | 5.757 | 737,352 | +0.25(+4.47%) |
Apr 12, 2016 | 5.550 | 5.550 | 5.381 | 5.511 | 454,619 | +0.10(+1.82%) |
Apr 11, 2016 | 5.373 | 5.521 | 5.314 | 5.412 | 472,327 | +0.10(+1.86%) |
Apr 08, 2016 | 5.383 | 5.728 | 5.176 | 5.314 | 472,383 | -0.04(-0.74%) |
Apr 07, 2016 | 4.998 | 5.550 | 4.929 | 5.353 | 640,115 | +0.30(+5.85%) |
Apr 06, 2016 | 4.900 | 5.077 | 4.732 | 5.057 | 307,012 | +0.14(+2.81%) |
Apr 05, 2016 | 4.949 | 5.067 | 4.880 | 4.919 | 291,017 | -0.05(-0.99%) |
Apr 04, 2016 | 5.284 | 5.363 | 4.900 | 4.969 | 318,188 | -0.35(-6.67%) |
Apr 01, 2016 | 5.195 | 5.333 | 5.028 | 5.324 | 273,889 | +0.02(+0.37%) |
Mar 31, 2016 | 5.373 | 5.511 | 5.245 | 5.304 | 311,393 | -0.07(-1.28%) |
Mar 30, 2016 | 5.442 | 5.540 | 5.274 | 5.373 | 403,540 | -0.02(-0.37%) |
Mar 29, 2016 | 5.205 | 5.427 | 4.988 | 5.393 | 440,025 | +0.10(+1.96%) |
Mar 28, 2016 | 5.338 | 5.407 | 5.062 | 5.289 | 503,898 | -0.05(-0.92%) |
Mar 24, 2016 | 4.935 | 5.338 | 5.338 | 5.338 | 436,576 | +0.34(+6.90%) |
Mar 23, 2016 | 5.841 | 5.841 | 4.984 | 4.994 | 663,141 | -0.93(-15.64%) |
Mar 22, 2016 | 5.959 | 6.225 | 5.732 | 5.919 | 648,573 | +0.03(+0.50%) |
Mar 21, 2016 | 5.782 | 5.998 | 5.693 | 5.890 | 370,192 | +0.11(+1.87%) |
Mar 18, 2016 | 5.860 | 6.156 | 5.721 | 5.782 | 1,277,758 | +0.03(+0.51%) |
Mar 17, 2016 | 5.585 | 5.841 | 5.476 | 5.752 | 347,160 | +0.20(+3.55%) |
Mar 16, 2016 | 5.397 | 5.630 | 5.348 | 5.555 | 336,835 | +0.17(+3.11%) |
Mar 15, 2016 | 5.614 | 5.614 | 5.279 | 5.388 | 364,187 | -0.33(-5.85%) |
Mar 14, 2016 | 5.831 | 5.939 | 5.634 | 5.722 | 403,701 | -0.14(-2.35%) |
Mar 11, 2016 | 5.811 | 5.998 | 5.693 | 5.860 | 543,860 | +0.18(+3.12%) |
Mar 10, 2016 | 5.929 | 5.929 | 5.516 | 5.683 | 593,896 | -0.23(-3.83%) |
Mar 09, 2016 | 5.988 | 6.087 | 5.782 | 5.910 | 391,889 | -0.05(-0.83%) |
Mar 08, 2016 | 5.998 | 6.107 | 5.703 | 5.959 | 684,136 | -0.05(-0.82%) |
Mar 07, 2016 | 5.890 | 6.087 | 5.811 | 6.008 | 760,314 | +0.26(+4.45%) |
Mar 04, 2016 | 5.722 | 6.107 | 5.594 | 5.752 | 825,037 | +0.06(+1.04%) |
Mar 03, 2016 | 5.309 | 5.860 | 5.309 | 5.693 | 896,884 | +0.45(+8.65%) |
Mar 02, 2016 | 5.082 | 5.250 | 4.915 | 5.240 | 448,519 | +0.21(+4.11%) |