Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.893 | 7.042 | 6.828 | 6.847 | 253,594 | +0.01(+0.09%) |
May 27, 2016 | 6.795 | 6.841 | 6.841 | 6.841 | 110,011 | +0.00(+0.00%) |
May 26, 2016 | 6.854 | 6.893 | 6.704 | 6.841 | 192,042 | +0.03(+0.48%) |
May 25, 2016 | 6.802 | 6.919 | 6.740 | 6.808 | 168,622 | +0.10(+1.45%) |
May 24, 2016 | 6.860 | 6.945 | 6.691 | 6.711 | 145,267 | -0.13(-1.90%) |
May 23, 2016 | 6.789 | 6.919 | 6.730 | 6.841 | 130,173 | -0.00(-0.00%) |
May 20, 2016 | 6.815 | 6.867 | 6.737 | 6.841 | 161,932 | +0.09(+1.35%) |
May 19, 2016 | 6.568 | 6.763 | 6.512 | 6.750 | 167,170 | +0.12(+1.76%) |
May 18, 2016 | 6.782 | 6.841 | 6.599 | 6.633 | 109,770 | -0.18(-2.71%) |
May 17, 2016 | 6.705 | 6.894 | 6.635 | 6.818 | 266,284 | +0.14(+2.07%) |
May 16, 2016 | 6.635 | 6.711 | 6.535 | 6.679 | 135,656 | +0.22(+3.41%) |
May 13, 2016 | 6.421 | 6.554 | 6.377 | 6.459 | 120,807 | +0.04(+0.59%) |
May 12, 2016 | 6.396 | 6.459 | 6.340 | 6.421 | 141,916 | +0.10(+1.59%) |
May 11, 2016 | 6.195 | 6.340 | 6.056 | 6.321 | 228,011 | +0.13(+2.14%) |
May 10, 2016 | 6.144 | 6.245 | 6.094 | 6.188 | 192,102 | +0.07(+1.13%) |
May 09, 2016 | 6.233 | 6.264 | 5.993 | 6.119 | 159,261 | -0.13(-2.11%) |
May 06, 2016 | 6.107 | 6.371 | 6.107 | 6.251 | 146,071 | +0.06(+0.91%) |
May 05, 2016 | 6.163 | 6.271 | 6.082 | 6.195 | 197,030 | +0.20(+3.25%) |
May 04, 2016 | 6.006 | 6.063 | 5.886 | 6.000 | 120,705 | +0.07(+1.17%) |
May 03, 2016 | 6.012 | 6.044 | 5.798 | 5.930 | 182,948 | -0.20(-3.29%) |
May 02, 2016 | 6.251 | 6.251 | 6.044 | 6.132 | 109,078 | -0.15(-2.40%) |
Apr 29, 2016 | 6.264 | 6.377 | 6.157 | 6.283 | 106,741 | +0.07(+1.11%) |
Apr 28, 2016 | 6.270 | 6.365 | 6.201 | 6.214 | 150,862 | -0.05(-0.80%) |
Apr 27, 2016 | 6.214 | 6.478 | 6.125 | 6.264 | 435,942 | +0.20(+3.32%) |
Apr 26, 2016 | 5.930 | 6.081 | 5.918 | 6.063 | 226,031 | +0.16(+2.77%) |
Apr 25, 2016 | 6.025 | 6.056 | 5.842 | 5.899 | 191,978 | -0.05(-0.85%) |
Apr 22, 2016 | 5.836 | 6.000 | 5.735 | 5.949 | 223,337 | +0.23(+3.96%) |
Apr 21, 2016 | 5.666 | 5.767 | 5.628 | 5.723 | 167,709 | +0.07(+1.22%) |
Apr 20, 2016 | 5.502 | 5.729 | 5.477 | 5.653 | 274,992 | +0.16(+2.86%) |
Apr 19, 2016 | 5.339 | 5.509 | 5.293 | 5.496 | 169,256 | +0.23(+4.30%) |
Apr 18, 2016 | 5.030 | 5.295 | 4.973 | 5.269 | 137,849 | +0.14(+2.83%) |
Apr 15, 2016 | 5.131 | 5.219 | 5.112 | 5.125 | 115,929 | -0.10(-1.93%) |
Apr 14, 2016 | 5.351 | 5.351 | 5.194 | 5.225 | 106,269 | -0.07(-1.31%) |
Apr 13, 2016 | 5.194 | 5.295 | 5.162 | 5.295 | 108,430 | +0.11(+2.06%) |
Apr 12, 2016 | 4.967 | 5.219 | 4.955 | 5.187 | 169,877 | +0.25(+4.97%) |
Apr 11, 2016 | 4.986 | 5.055 | 4.910 | 4.942 | 105,949 | +0.06(+1.20%) |
Apr 08, 2016 | 4.892 | 4.966 | 4.848 | 4.884 | 171,257 | +0.17(+3.57%) |
Apr 07, 2016 | 4.728 | 4.816 | 4.702 | 4.715 | 102,559 | -0.05(-1.06%) |
Apr 06, 2016 | 4.703 | 4.785 | 4.659 | 4.766 | 190,320 | +0.16(+3.42%) |
Apr 05, 2016 | 4.684 | 4.684 | 4.583 | 4.608 | 190,889 | -0.09(-1.94%) |
Apr 04, 2016 | 4.866 | 4.873 | 4.665 | 4.700 | 123,329 | -0.17(-3.43%) |
Apr 01, 2016 | 4.942 | 4.942 | 4.797 | 4.867 | 201,770 | -0.17(-3.37%) |
Mar 31, 2016 | 4.810 | 5.036 | 4.803 | 5.036 | 108,917 | +0.21(+4.44%) |
Mar 30, 2016 | 4.860 | 4.936 | 4.791 | 4.822 | 113,475 | +0.07(+1.46%) |
Mar 29, 2016 | 4.583 | 4.753 | 4.520 | 4.753 | 95,811 | +0.10(+2.22%) |
Mar 28, 2016 | 4.816 | 4.822 | 4.633 | 4.650 | 87,054 | -0.10(-2.04%) |
Mar 24, 2016 | 4.791 | 4.747 | 4.747 | 4.747 | 140,418 | -0.16(-3.33%) |
Mar 23, 2016 | 5.011 | 5.099 | 4.910 | 4.910 | 201,026 | -0.22(-4.29%) |
Mar 22, 2016 | 4.992 | 5.162 | 4.973 | 5.131 | 78,800 | +0.08(+1.62%) |
Mar 21, 2016 | 5.232 | 5.232 | 5.036 | 5.049 | 133,927 | -0.14(-2.79%) |
Mar 18, 2016 | 5.137 | 5.216 | 5.112 | 5.194 | 107,639 | +0.07(+1.35%) |
Mar 17, 2016 | 5.112 | 5.181 | 5.053 | 5.125 | 78,791 | +0.13(+2.65%) |
Mar 16, 2016 | 4.633 | 5.005 | 4.633 | 4.992 | 195,908 | +0.33(+7.16%) |
Mar 15, 2016 | 4.722 | 4.722 | 4.577 | 4.659 | 79,989 | -0.20(-4.14%) |
Mar 14, 2016 | 4.797 | 4.860 | 4.703 | 4.860 | 106,435 | +0.03(+0.65%) |
Mar 11, 2016 | 4.816 | 4.879 | 4.810 | 4.829 | 111,840 | +0.13(+2.68%) |
Mar 10, 2016 | 4.848 | 4.848 | 4.659 | 4.703 | 71,395 | -0.11(-2.35%) |
Mar 09, 2016 | 4.892 | 4.892 | 4.734 | 4.816 | 82,185 | +0.06(+1.32%) |
Mar 08, 2016 | 4.967 | 4.967 | 4.747 | 4.753 | 206,645 | -0.26(-5.25%) |
Mar 07, 2016 | 4.885 | 5.087 | 4.885 | 5.016 | 128,782 | +0.07(+1.50%) |
Mar 04, 2016 | 4.961 | 4.973 | 4.910 | 4.942 | 189,181 | +0.06(+1.29%) |
Mar 03, 2016 | 4.690 | 4.936 | 4.665 | 4.879 | 214,847 | +0.15(+3.20%) |
Mar 02, 2016 | 4.564 | 4.740 | 4.495 | 4.728 | 163,526 | +0.16(+3.59%) |