Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.350 | 6.420 | 6.290 | 6.300 | 790,446 | -0.08(-1.25%) |
May 30, 2016 | 6.310 | 6.440 | 6.310 | 6.380 | 363,918 | -0.01(-0.16%) |
May 27, 2016 | 6.360 | 6.450 | 6.330 | 6.390 | 947,469 | +0.00(+0.00%) |
May 26, 2016 | 6.440 | 6.530 | 6.390 | 6.390 | 568,006 | -0.03(-0.47%) |
May 25, 2016 | 6.500 | 6.580 | 6.420 | 6.420 | 1,085,735 | -0.08(-1.23%) |
May 24, 2016 | 6.560 | 6.730 | 6.440 | 6.500 | 686,848 | -0.13(-1.96%) |
May 20, 2016 | 6.630 | 6.630 | 6.630 | 0 | +0.12(+1.84%) | |
May 19, 2016 | 6.460 | 6.550 | 6.350 | 6.510 | 4,280,421 | +0.00(+0.00%) |
May 18, 2016 | 6.330 | 6.630 | 6.300 | 6.510 | 1,090,567 | +0.09(+1.40%) |
May 17, 2016 | 6.530 | 6.720 | 6.300 | 6.420 | 1,852,162 | -0.21(-3.17%) |
May 16, 2016 | 6.840 | 6.890 | 6.430 | 6.630 | 1,724,292 | -0.21(-3.07%) |
May 13, 2016 | 6.920 | 6.980 | 6.810 | 6.840 | 819,708 | -0.07(-1.01%) |
May 12, 2016 | 7.000 | 7.200 | 6.860 | 6.910 | 1,321,735 | -0.08(-1.14%) |
May 11, 2016 | 7.080 | 7.160 | 6.950 | 6.990 | 1,737,040 | +0.02(+0.29%) |
May 10, 2016 | 6.770 | 7.010 | 6.760 | 6.970 | 1,019,623 | +0.19(+2.80%) |
May 09, 2016 | 6.810 | 6.890 | 6.730 | 6.780 | 1,162,910 | -0.07(-1.02%) |
May 06, 2016 | 6.690 | 6.880 | 6.640 | 6.850 | 1,349,319 | +0.16(+2.39%) |
May 05, 2016 | 6.380 | 6.790 | 6.370 | 6.690 | 1,345,129 | +0.34(+5.35%) |
May 04, 2016 | 6.240 | 6.450 | 6.200 | 6.350 | 1,293,016 | -0.17(-2.61%) |
May 03, 2016 | 6.580 | 6.600 | 6.280 | 6.520 | 893,362 | -0.08(-1.21%) |
May 02, 2016 | 6.540 | 6.640 | 6.420 | 6.600 | 475,307 | +0.04(+0.61%) |
Apr 29, 2016 | 6.770 | 6.770 | 6.510 | 6.560 | 2,849,200 | -0.17(-2.53%) |
Apr 28, 2016 | 6.830 | 6.850 | 6.680 | 6.730 | 857,092 | -0.01(-0.15%) |
Apr 27, 2016 | 6.510 | 6.770 | 6.470 | 6.740 | 1,060,275 | +0.28(+4.33%) |
Apr 26, 2016 | 6.240 | 6.670 | 6.220 | 6.460 | 1,056,074 | +0.23(+3.69%) |
Apr 25, 2016 | 6.300 | 6.380 | 6.120 | 6.230 | 1,456,893 | -0.06(-0.95%) |
Apr 22, 2016 | 6.670 | 6.790 | 6.230 | 6.290 | 1,954,247 | -0.32(-4.84%) |
Apr 21, 2016 | 6.380 | 6.820 | 6.370 | 6.610 | 1,760,899 | +0.28(+4.42%) |
Apr 20, 2016 | 6.260 | 6.360 | 6.210 | 6.330 | 836,902 | +0.02(+0.32%) |
Apr 19, 2016 | 6.180 | 6.340 | 6.170 | 6.310 | 812,738 | +0.12(+1.94%) |
Apr 18, 2016 | 5.970 | 6.270 | 5.970 | 6.190 | 1,861,720 | +0.12(+1.98%) |
Apr 15, 2016 | 6.050 | 6.100 | 5.950 | 6.070 | 745,389 | +0.01(+0.17%) |
Apr 14, 2016 | 6.180 | 6.210 | 6.060 | 6.060 | 513,633 | -0.12(-1.94%) |
Apr 13, 2016 | 6.240 | 6.280 | 6.160 | 6.180 | 507,887 | -0.06(-0.96%) |
Apr 12, 2016 | 6.090 | 6.270 | 6.080 | 6.240 | 1,063,525 | +0.13(+2.13%) |
Apr 11, 2016 | 5.950 | 6.130 | 5.940 | 6.110 | 1,037,153 | +0.15(+2.52%) |
Apr 08, 2016 | 5.890 | 5.990 | 5.860 | 5.960 | 404,185 | +0.06(+1.02%) |
Apr 07, 2016 | 5.850 | 5.915 | 5.820 | 5.900 | 332,195 | +0.03(+0.51%) |
Apr 06, 2016 | 5.940 | 5.960 | 5.820 | 5.870 | 599,683 | -0.11(-1.84%) |
Apr 05, 2016 | 5.910 | 6.020 | 5.870 | 5.980 | 484,564 | +0.05(+0.84%) |
Apr 04, 2016 | 5.910 | 6.000 | 5.900 | 5.930 | 618,336 | -0.04(-0.67%) |
Apr 01, 2016 | 5.980 | 5.990 | 5.900 | 5.970 | 339,331 | -0.07(-1.16%) |
Mar 31, 2016 | 5.960 | 6.130 | 5.940 | 6.040 | 860,111 | +0.08(+1.34%) |
Mar 30, 2016 | 5.930 | 6.040 | 5.880 | 5.960 | 709,217 | +0.07(+1.19%) |
Mar 29, 2016 | 5.680 | 5.920 | 5.660 | 5.890 | 742,681 | +0.16(+2.79%) |
Mar 28, 2016 | 5.710 | 5.750 | 5.610 | 5.730 | 525,500 | -0.01(-0.17%) |
Mar 24, 2016 | 5.740 | 5.740 | 5.740 | 0 | -0.04(-0.69%) | |
Mar 23, 2016 | 5.920 | 5.950 | 5.750 | 5.780 | 773,814 | -0.20(-3.34%) |
Mar 22, 2016 | 5.920 | 6.020 | 5.890 | 5.980 | 811,745 | +0.08(+1.36%) |
Mar 21, 2016 | 5.690 | 5.900 | 5.640 | 5.900 | 836,180 | +0.28(+4.98%) |
Mar 18, 2016 | 5.730 | 5.760 | 5.540 | 5.620 | 7,013,460 | -0.09(-1.58%) |
Mar 17, 2016 | 5.870 | 5.870 | 5.680 | 5.710 | 1,113,618 | -0.14(-2.39%) |
Mar 16, 2016 | 5.990 | 5.995 | 5.740 | 5.850 | 1,938,678 | -0.16(-2.66%) |
Mar 15, 2016 | 6.040 | 6.060 | 5.940 | 6.010 | 1,041,246 | -0.08(-1.31%) |
Mar 14, 2016 | 5.970 | 6.100 | 5.940 | 6.090 | 936,601 | +0.09(+1.50%) |
Mar 11, 2016 | 6.010 | 6.090 | 5.970 | 6.000 | 708,878 | +0.04(+0.67%) |
Mar 10, 2016 | 6.060 | 6.120 | 5.950 | 5.960 | 1,503,075 | -0.13(-2.13%) |
Mar 09, 2016 | 5.930 | 6.180 | 5.920 | 6.090 | 1,335,976 | +0.15(+2.53%) |
Mar 08, 2016 | 5.980 | 6.010 | 5.850 | 5.940 | 1,397,431 | -0.06(-1.00%) |
Mar 07, 2016 | 5.980 | 6.070 | 5.950 | 6.000 | 2,786,701 | +0.01(+0.17%) |
Mar 04, 2016 | 6.010 | 6.070 | 5.980 | 5.990 | 1,164,815 | -0.02(-0.33%) |
Mar 03, 2016 | 5.980 | 6.200 | 5.940 | 6.010 | 1,601,761 | +0.03(+0.50%) |
Mar 02, 2016 | 6.010 | 6.060 | 5.930 | 5.980 | 732,750 | -0.01(-0.17%) |