Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.197 | 6.206 | 6.013 | 6.100 | 1,021,697 | -0.05(-0.79%) |
May 27, 2016 | 6.032 | 6.148 | 6.148 | 6.148 | 951,763 | +0.15(+2.58%) |
May 26, 2016 | 5.974 | 6.032 | 5.907 | 5.994 | 776,663 | +0.02(+0.32%) |
May 25, 2016 | 5.839 | 5.984 | 5.762 | 5.974 | 1,250,853 | -0.08(-1.28%) |
May 24, 2016 | 5.916 | 6.090 | 5.897 | 6.052 | 772,066 | +0.16(+2.79%) |
May 23, 2016 | 5.646 | 5.897 | 5.530 | 5.887 | 1,537,556 | +0.26(+4.64%) |
May 20, 2016 | 5.404 | 5.641 | 5.404 | 5.626 | 789,961 | +0.23(+4.30%) |
May 19, 2016 | 5.510 | 5.588 | 5.346 | 5.394 | 582,146 | -0.15(-2.62%) |
May 18, 2016 | 5.472 | 5.655 | 5.472 | 5.539 | 768,617 | +0.06(+1.06%) |
May 17, 2016 | 5.462 | 5.655 | 5.423 | 5.481 | 907,244 | +0.00(+0.00%) |
May 16, 2016 | 5.385 | 5.583 | 5.370 | 5.481 | 868,254 | +0.10(+1.80%) |
May 13, 2016 | 5.317 | 5.452 | 5.298 | 5.385 | 662,492 | +0.07(+1.27%) |
May 12, 2016 | 5.520 | 5.520 | 5.249 | 5.317 | 935,614 | -0.18(-3.34%) |
May 11, 2016 | 5.539 | 5.578 | 5.462 | 5.501 | 645,885 | -0.05(-0.87%) |
May 10, 2016 | 5.423 | 5.549 | 5.394 | 5.549 | 447,495 | +0.13(+2.32%) |
May 09, 2016 | 5.443 | 5.501 | 5.336 | 5.423 | 730,348 | -0.03(-0.53%) |
May 06, 2016 | 5.375 | 5.491 | 5.375 | 5.452 | 510,945 | +0.06(+1.08%) |
May 05, 2016 | 5.530 | 5.559 | 5.375 | 5.394 | 758,720 | -0.08(-1.41%) |
May 04, 2016 | 5.578 | 5.752 | 5.433 | 5.472 | 1,083,912 | -0.14(-2.41%) |
May 03, 2016 | 5.559 | 5.675 | 5.559 | 5.607 | 991,462 | +0.02(+0.35%) |
May 02, 2016 | 5.510 | 5.636 | 5.404 | 5.588 | 1,349,167 | +0.07(+1.23%) |
Apr 29, 2016 | 5.617 | 5.626 | 5.365 | 5.520 | 1,480,942 | -0.16(-2.89%) |
Apr 28, 2016 | 5.530 | 5.926 | 5.095 | 5.684 | 2,332,134 | +0.04(+0.68%) |
Apr 27, 2016 | 5.607 | 5.752 | 5.510 | 5.646 | 1,224,420 | +0.06(+1.04%) |
Apr 26, 2016 | 5.539 | 5.618 | 5.472 | 5.588 | 737,441 | +0.08(+1.40%) |
Apr 25, 2016 | 5.578 | 5.728 | 5.491 | 5.510 | 911,958 | -0.05(-0.87%) |
Apr 22, 2016 | 5.278 | 5.597 | 5.278 | 5.559 | 1,096,630 | +0.27(+5.12%) |
Apr 21, 2016 | 5.346 | 5.462 | 5.240 | 5.288 | 810,856 | -0.08(-1.44%) |
Apr 20, 2016 | 5.288 | 5.394 | 5.288 | 5.365 | 700,291 | +0.08(+1.46%) |
Apr 19, 2016 | 5.327 | 5.365 | 5.230 | 5.288 | 924,917 | +0.01(+0.18%) |
Apr 18, 2016 | 5.346 | 5.390 | 5.269 | 5.278 | 466,762 | -0.11(-1.97%) |
Apr 15, 2016 | 5.385 | 5.472 | 5.356 | 5.385 | 572,229 | -0.01(-0.18%) |
Apr 14, 2016 | 5.462 | 5.462 | 5.346 | 5.394 | 466,505 | -0.08(-1.41%) |
Apr 13, 2016 | 5.278 | 5.491 | 5.240 | 5.472 | 1,158,084 | +0.24(+4.62%) |
Apr 12, 2016 | 5.269 | 5.307 | 5.153 | 5.230 | 776,940 | -0.05(-0.92%) |
Apr 11, 2016 | 5.259 | 5.356 | 5.182 | 5.278 | 1,693,805 | +0.04(+0.74%) |
Apr 08, 2016 | 5.307 | 5.404 | 5.172 | 5.240 | 661,573 | -0.03(-0.55%) |
Apr 07, 2016 | 5.249 | 5.288 | 5.191 | 5.269 | 1,335,138 | -0.04(-0.73%) |
Apr 06, 2016 | 5.356 | 5.377 | 5.143 | 5.307 | 1,138,802 | -0.06(-1.08%) |
Apr 05, 2016 | 5.433 | 5.462 | 5.317 | 5.365 | 674,381 | -0.11(-1.94%) |
Apr 04, 2016 | 5.530 | 5.544 | 5.423 | 5.472 | 695,029 | -0.04(-0.70%) |
Apr 01, 2016 | 5.626 | 5.626 | 5.399 | 5.510 | 654,514 | -0.18(-3.23%) |
Mar 31, 2016 | 5.588 | 5.713 | 5.568 | 5.694 | 912,793 | +0.09(+1.55%) |
Mar 30, 2016 | 5.433 | 5.646 | 5.433 | 5.607 | 799,422 | +0.18(+3.39%) |
Mar 29, 2016 | 5.298 | 5.462 | 5.162 | 5.423 | 956,740 | +0.07(+1.26%) |
Mar 28, 2016 | 5.452 | 5.549 | 5.288 | 5.356 | 681,897 | -0.09(-1.60%) |
Mar 24, 2016 | 5.433 | 5.443 | 5.443 | 5.443 | 819,151 | -0.01(-0.18%) |
Mar 23, 2016 | 5.539 | 5.588 | 5.394 | 5.452 | 1,483,802 | -0.15(-2.59%) |
Mar 22, 2016 | 5.510 | 5.665 | 5.462 | 5.597 | 989,858 | +0.07(+1.22%) |
Mar 21, 2016 | 5.462 | 5.617 | 5.415 | 5.530 | 1,256,194 | +0.11(+1.96%) |
Mar 18, 2016 | 5.240 | 5.423 | 5.240 | 5.423 | 2,294,206 | +0.21(+4.08%) |
Mar 17, 2016 | 5.095 | 5.240 | 5.066 | 5.211 | 955,997 | +0.08(+1.51%) |
Mar 16, 2016 | 5.124 | 5.133 | 4.911 | 5.133 | 886,033 | +0.12(+2.31%) |
Mar 15, 2016 | 5.162 | 5.162 | 5.008 | 5.017 | 994,992 | -0.15(-2.99%) |
Mar 14, 2016 | 5.182 | 5.230 | 5.066 | 5.172 | 699,038 | -0.01(-0.19%) |
Mar 11, 2016 | 5.085 | 5.220 | 5.085 | 5.182 | 674,370 | +0.15(+3.08%) |
Mar 10, 2016 | 4.950 | 5.056 | 4.950 | 5.027 | 1,016,689 | +0.08(+1.56%) |
Mar 09, 2016 | 4.969 | 5.008 | 4.718 | 4.950 | 1,142,047 | +0.02(+0.39%) |
Mar 08, 2016 | 5.037 | 5.056 | 4.838 | 4.930 | 1,439,875 | -0.16(-3.23%) |
Mar 07, 2016 | 5.046 | 5.124 | 4.988 | 5.095 | 1,169,396 | +0.00(+0.00%) |
Mar 04, 2016 | 5.307 | 5.394 | 5.037 | 5.095 | 1,188,249 | -0.21(-4.01%) |
Mar 03, 2016 | 5.182 | 5.336 | 5.143 | 5.307 | 995,228 | +0.11(+2.04%) |
Mar 02, 2016 | 4.988 | 5.201 | 4.988 | 5.201 | 1,124,043 | +0.16(+3.26%) |