Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.201 | 6.210 | 6.017 | 6.104 | 1,021,059 | -0.05(-0.79%) |
May 27, 2016 | 6.036 | 6.152 | 6.152 | 6.152 | 951,168 | +0.15(+2.58%) |
May 26, 2016 | 5.978 | 6.036 | 5.910 | 5.997 | 776,177 | +0.02(+0.32%) |
May 25, 2016 | 5.843 | 5.988 | 5.765 | 5.978 | 1,250,072 | -0.08(-1.28%) |
May 24, 2016 | 5.920 | 6.094 | 5.901 | 6.056 | 771,583 | +0.16(+2.79%) |
May 23, 2016 | 5.649 | 5.901 | 5.533 | 5.891 | 1,536,596 | +0.26(+4.64%) |
May 20, 2016 | 5.407 | 5.644 | 5.407 | 5.630 | 789,468 | +0.23(+4.30%) |
May 19, 2016 | 5.514 | 5.591 | 5.349 | 5.398 | 581,783 | -0.15(-2.62%) |
May 18, 2016 | 5.475 | 5.659 | 5.475 | 5.543 | 768,137 | +0.06(+1.06%) |
May 17, 2016 | 5.465 | 5.659 | 5.427 | 5.485 | 906,677 | +0.00(+0.00%) |
May 16, 2016 | 5.388 | 5.586 | 5.374 | 5.485 | 867,711 | +0.10(+1.80%) |
May 13, 2016 | 5.320 | 5.456 | 5.301 | 5.388 | 662,079 | +0.07(+1.27%) |
May 12, 2016 | 5.523 | 5.523 | 5.253 | 5.320 | 935,029 | -0.18(-3.34%) |
May 11, 2016 | 5.543 | 5.582 | 5.465 | 5.504 | 645,481 | -0.05(-0.87%) |
May 10, 2016 | 5.427 | 5.553 | 5.398 | 5.553 | 447,215 | +0.13(+2.32%) |
May 09, 2016 | 5.446 | 5.504 | 5.340 | 5.427 | 729,892 | -0.03(-0.53%) |
May 06, 2016 | 5.378 | 5.494 | 5.378 | 5.456 | 510,625 | +0.06(+1.08%) |
May 05, 2016 | 5.533 | 5.562 | 5.378 | 5.398 | 758,246 | -0.08(-1.41%) |
May 04, 2016 | 5.582 | 5.756 | 5.436 | 5.475 | 1,083,235 | -0.14(-2.41%) |
May 03, 2016 | 5.562 | 5.678 | 5.562 | 5.611 | 990,843 | +0.02(+0.35%) |
May 02, 2016 | 5.514 | 5.640 | 5.407 | 5.591 | 1,348,324 | +0.07(+1.23%) |
Apr 29, 2016 | 5.620 | 5.630 | 5.369 | 5.523 | 1,480,016 | -0.16(-2.89%) |
Apr 28, 2016 | 5.533 | 5.930 | 5.098 | 5.688 | 2,330,677 | +0.04(+0.69%) |
Apr 27, 2016 | 5.611 | 5.756 | 5.514 | 5.649 | 1,223,655 | +0.06(+1.04%) |
Apr 26, 2016 | 5.543 | 5.621 | 5.475 | 5.591 | 736,980 | +0.08(+1.40%) |
Apr 25, 2016 | 5.582 | 5.731 | 5.494 | 5.514 | 911,388 | -0.05(-0.87%) |
Apr 22, 2016 | 5.282 | 5.601 | 5.282 | 5.562 | 1,095,945 | +0.27(+5.12%) |
Apr 21, 2016 | 5.349 | 5.465 | 5.243 | 5.291 | 810,350 | -0.08(-1.44%) |
Apr 20, 2016 | 5.291 | 5.398 | 5.291 | 5.369 | 699,853 | +0.08(+1.46%) |
Apr 19, 2016 | 5.330 | 5.369 | 5.233 | 5.291 | 924,339 | +0.01(+0.18%) |
Apr 18, 2016 | 5.349 | 5.393 | 5.272 | 5.282 | 466,470 | -0.11(-1.97%) |
Apr 15, 2016 | 5.388 | 5.475 | 5.359 | 5.388 | 571,872 | -0.01(-0.18%) |
Apr 14, 2016 | 5.465 | 5.465 | 5.349 | 5.398 | 466,214 | -0.08(-1.41%) |
Apr 13, 2016 | 5.282 | 5.494 | 5.243 | 5.475 | 1,157,360 | +0.24(+4.62%) |
Apr 12, 2016 | 5.272 | 5.311 | 5.156 | 5.233 | 776,454 | -0.05(-0.92%) |
Apr 11, 2016 | 5.262 | 5.359 | 5.185 | 5.282 | 1,692,747 | +0.04(+0.74%) |
Apr 08, 2016 | 5.311 | 5.407 | 5.175 | 5.243 | 661,160 | -0.03(-0.55%) |
Apr 07, 2016 | 5.253 | 5.291 | 5.195 | 5.272 | 1,334,304 | -0.04(-0.73%) |
Apr 06, 2016 | 5.359 | 5.380 | 5.146 | 5.311 | 1,138,091 | -0.06(-1.08%) |
Apr 05, 2016 | 5.436 | 5.465 | 5.320 | 5.369 | 673,960 | -0.11(-1.94%) |
Apr 04, 2016 | 5.533 | 5.548 | 5.427 | 5.475 | 694,595 | -0.04(-0.70%) |
Apr 01, 2016 | 5.630 | 5.630 | 5.403 | 5.514 | 654,105 | -0.18(-3.23%) |
Mar 31, 2016 | 5.591 | 5.717 | 5.572 | 5.698 | 912,223 | +0.09(+1.55%) |
Mar 30, 2016 | 5.436 | 5.649 | 5.436 | 5.611 | 798,922 | +0.18(+3.39%) |
Mar 29, 2016 | 5.301 | 5.465 | 5.166 | 5.427 | 956,143 | +0.07(+1.26%) |
Mar 28, 2016 | 5.456 | 5.553 | 5.291 | 5.359 | 681,471 | -0.09(-1.60%) |
Mar 24, 2016 | 5.436 | 5.446 | 5.446 | 5.446 | 818,639 | -0.01(-0.18%) |
Mar 23, 2016 | 5.543 | 5.591 | 5.398 | 5.456 | 1,482,875 | -0.15(-2.59%) |
Mar 22, 2016 | 5.514 | 5.669 | 5.465 | 5.601 | 989,240 | +0.07(+1.22%) |
Mar 21, 2016 | 5.465 | 5.620 | 5.418 | 5.533 | 1,255,409 | +0.11(+1.96%) |
Mar 18, 2016 | 5.243 | 5.427 | 5.243 | 5.427 | 2,292,773 | +0.21(+4.08%) |
Mar 17, 2016 | 5.098 | 5.243 | 5.069 | 5.214 | 955,399 | +0.08(+1.51%) |
Mar 16, 2016 | 5.127 | 5.137 | 4.914 | 5.137 | 885,480 | +0.12(+2.31%) |
Mar 15, 2016 | 5.166 | 5.166 | 5.011 | 5.020 | 994,370 | -0.15(-2.99%) |
Mar 14, 2016 | 5.185 | 5.233 | 5.069 | 5.175 | 698,602 | -0.01(-0.19%) |
Mar 11, 2016 | 5.088 | 5.224 | 5.088 | 5.185 | 673,949 | +0.15(+3.08%) |
Mar 10, 2016 | 4.953 | 5.059 | 4.953 | 5.030 | 1,016,054 | +0.08(+1.56%) |
Mar 09, 2016 | 4.972 | 5.011 | 4.721 | 4.953 | 1,141,334 | +0.02(+0.39%) |
Mar 08, 2016 | 5.040 | 5.059 | 4.842 | 4.933 | 1,438,976 | -0.16(-3.23%) |
Mar 07, 2016 | 5.049 | 5.127 | 4.991 | 5.098 | 1,168,666 | +0.00(+0.00%) |
Mar 04, 2016 | 5.311 | 5.398 | 5.040 | 5.098 | 1,187,507 | -0.21(-4.01%) |
Mar 03, 2016 | 5.185 | 5.340 | 5.146 | 5.311 | 994,606 | +0.11(+2.04%) |
Mar 02, 2016 | 4.991 | 5.204 | 4.991 | 5.204 | 1,123,341 | +0.16(+3.26%) |