Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.133 | 6.191 | 6.105 | 6.191 | 364,618 | +0.09(+1.41%) |
May 27, 2016 | 6.038 | 6.105 | 6.105 | 6.105 | 191,478 | +0.05(+0.79%) |
May 26, 2016 | 6.095 | 6.114 | 6.018 | 6.057 | 237,977 | -0.03(-0.47%) |
May 25, 2016 | 6.047 | 6.172 | 6.009 | 6.085 | 277,376 | +0.01(+0.16%) |
May 24, 2016 | 5.942 | 6.085 | 5.903 | 6.076 | 494,878 | +0.20(+3.43%) |
May 23, 2016 | 5.894 | 5.961 | 5.846 | 5.875 | 288,930 | -0.09(-1.45%) |
May 20, 2016 | 5.808 | 5.961 | 5.769 | 5.961 | 253,691 | +0.16(+2.81%) |
May 19, 2016 | 5.865 | 5.903 | 5.750 | 5.798 | 179,962 | -0.11(-1.94%) |
May 18, 2016 | 5.865 | 5.951 | 5.817 | 5.913 | 213,902 | +0.05(+0.82%) |
May 17, 2016 | 5.990 | 5.990 | 5.827 | 5.865 | 388,676 | -0.12(-2.08%) |
May 16, 2016 | 5.923 | 6.066 | 5.923 | 5.990 | 314,414 | +0.05(+0.81%) |
May 13, 2016 | 5.932 | 6.018 | 5.903 | 5.942 | 251,465 | +0.02(+0.32%) |
May 12, 2016 | 5.999 | 6.038 | 5.865 | 5.923 | 274,783 | -0.03(-0.48%) |
May 11, 2016 | 5.894 | 6.085 | 5.894 | 5.951 | 348,263 | +0.02(+0.32%) |
May 10, 2016 | 5.875 | 5.942 | 5.799 | 5.932 | 389,770 | +0.11(+1.98%) |
May 09, 2016 | 5.836 | 5.884 | 5.760 | 5.817 | 379,208 | +0.01(+0.17%) |
May 06, 2016 | 5.779 | 5.827 | 5.683 | 5.808 | 312,206 | -0.03(-0.49%) |
May 05, 2016 | 5.817 | 5.855 | 5.750 | 5.836 | 347,293 | +0.08(+1.33%) |
May 04, 2016 | 5.769 | 5.903 | 5.702 | 5.760 | 544,760 | -0.04(-0.66%) |
May 03, 2016 | 5.808 | 6.018 | 5.750 | 5.798 | 684,504 | -0.11(-1.94%) |
May 02, 2016 | 5.654 | 5.942 | 5.654 | 5.913 | 821,996 | +0.19(+3.35%) |
Apr 29, 2016 | 6.076 | 6.085 | 5.625 | 5.721 | 1,010,432 | -0.67(-10.49%) |
Apr 28, 2016 | 6.287 | 6.493 | 6.287 | 6.392 | 814,640 | +0.06(+0.91%) |
Apr 27, 2016 | 6.220 | 6.402 | 6.220 | 6.335 | 386,154 | +0.14(+2.32%) |
Apr 26, 2016 | 6.152 | 6.229 | 6.105 | 6.191 | 209,200 | +0.06(+0.94%) |
Apr 25, 2016 | 6.229 | 6.229 | 5.798 | 6.133 | 428,481 | -0.07(-1.08%) |
Apr 22, 2016 | 6.152 | 6.268 | 6.148 | 6.200 | 278,240 | +0.04(+0.62%) |
Apr 21, 2016 | 6.200 | 6.239 | 6.124 | 6.162 | 426,196 | +0.02(+0.31%) |
Apr 20, 2016 | 5.999 | 6.172 | 5.990 | 6.143 | 248,779 | +0.15(+2.56%) |
Apr 19, 2016 | 5.923 | 6.057 | 5.846 | 5.990 | 319,282 | +0.11(+1.79%) |
Apr 18, 2016 | 5.836 | 5.903 | 5.788 | 5.884 | 270,517 | -0.02(-0.32%) |
Apr 15, 2016 | 5.884 | 5.913 | 5.817 | 5.903 | 298,671 | -0.01(-0.16%) |
Apr 14, 2016 | 5.913 | 5.923 | 5.798 | 5.913 | 259,175 | -0.02(-0.32%) |
Apr 13, 2016 | 5.654 | 5.951 | 5.616 | 5.932 | 448,796 | +0.33(+5.81%) |
Apr 12, 2016 | 5.539 | 5.673 | 5.463 | 5.606 | 318,099 | +0.06(+1.04%) |
Apr 11, 2016 | 5.520 | 5.611 | 5.376 | 5.549 | 285,422 | +0.05(+0.87%) |
Apr 08, 2016 | 5.673 | 5.750 | 5.415 | 5.501 | 395,693 | -0.12(-2.21%) |
Apr 07, 2016 | 5.760 | 5.775 | 5.616 | 5.625 | 264,276 | -0.18(-3.14%) |
Apr 06, 2016 | 5.673 | 5.808 | 5.635 | 5.808 | 170,565 | +0.14(+2.54%) |
Apr 05, 2016 | 5.692 | 5.740 | 5.654 | 5.664 | 162,207 | -0.10(-1.66%) |
Apr 04, 2016 | 5.855 | 5.875 | 5.721 | 5.760 | 186,456 | -0.12(-1.96%) |
Apr 01, 2016 | 5.625 | 5.879 | 5.625 | 5.875 | 268,048 | +0.20(+3.55%) |
Mar 31, 2016 | 5.779 | 5.808 | 5.673 | 5.673 | 214,913 | -0.13(-2.31%) |
Mar 30, 2016 | 5.836 | 5.875 | 5.673 | 5.808 | 232,302 | +0.03(+0.50%) |
Mar 29, 2016 | 5.577 | 5.865 | 5.539 | 5.779 | 285,744 | +0.16(+2.90%) |
Mar 28, 2016 | 5.635 | 5.664 | 5.549 | 5.616 | 101,603 | -0.01(-0.17%) |
Mar 24, 2016 | 5.606 | 5.625 | 5.625 | 5.625 | 133,460 | -0.03(-0.51%) |
Mar 23, 2016 | 5.702 | 5.836 | 5.606 | 5.654 | 181,936 | -0.12(-2.16%) |
Mar 22, 2016 | 5.827 | 5.875 | 5.760 | 5.779 | 215,120 | -0.08(-1.31%) |
Mar 21, 2016 | 5.836 | 5.923 | 5.817 | 5.855 | 205,757 | -0.02(-0.33%) |
Mar 18, 2016 | 5.923 | 5.980 | 5.865 | 5.875 | 431,001 | +0.00(+0.00%) |
Mar 17, 2016 | 5.779 | 5.923 | 5.692 | 5.875 | 332,481 | +0.09(+1.49%) |
Mar 16, 2016 | 5.692 | 5.855 | 5.692 | 5.788 | 325,351 | +0.08(+1.34%) |
Mar 15, 2016 | 5.846 | 5.913 | 5.606 | 5.712 | 429,120 | -0.19(-3.25%) |
Mar 14, 2016 | 6.085 | 6.085 | 5.865 | 5.903 | 196,239 | -0.22(-3.60%) |
Mar 11, 2016 | 5.903 | 6.162 | 5.856 | 6.124 | 254,671 | +0.33(+5.62%) |
Mar 10, 2016 | 6.085 | 6.105 | 5.776 | 5.798 | 342,612 | -0.30(-4.87%) |
Mar 09, 2016 | 6.105 | 6.172 | 6.028 | 6.095 | 165,858 | +0.02(+0.32%) |
Mar 08, 2016 | 6.124 | 6.191 | 6.047 | 6.076 | 233,149 | -0.13(-2.16%) |
Mar 07, 2016 | 6.057 | 6.258 | 6.057 | 6.210 | 275,023 | +0.06(+0.93%) |
Mar 04, 2016 | 6.248 | 6.306 | 6.124 | 6.152 | 295,634 | -0.10(-1.53%) |
Mar 03, 2016 | 6.335 | 6.373 | 6.172 | 6.248 | 336,388 | -0.09(-1.36%) |
Mar 02, 2016 | 6.200 | 6.344 | 6.191 | 6.335 | 299,925 | +0.13(+2.16%) |