Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.472 | 6.523 | 6.455 | 6.502 | 822,121 | +0.02(+0.33%) |
May 27, 2016 | 6.447 | 6.481 | 6.481 | 6.481 | 587,026 | +0.03(+0.39%) |
May 26, 2016 | 6.405 | 6.464 | 6.405 | 6.455 | 794,189 | +0.05(+0.79%) |
May 25, 2016 | 6.400 | 6.434 | 6.362 | 6.405 | 930,183 | +0.00(+0.07%) |
May 24, 2016 | 6.358 | 6.426 | 6.345 | 6.400 | 815,031 | +0.05(+0.73%) |
May 23, 2016 | 6.405 | 6.426 | 6.329 | 6.354 | 773,814 | -0.03(-0.40%) |
May 20, 2016 | 6.329 | 6.379 | 6.286 | 6.379 | 1,370,997 | +0.05(+0.80%) |
May 19, 2016 | 6.278 | 6.343 | 6.240 | 6.329 | 1,483,368 | +0.00(+0.00%) |
May 18, 2016 | 6.299 | 6.354 | 6.236 | 6.329 | 1,327,224 | +0.02(+0.27%) |
May 17, 2016 | 6.261 | 6.362 | 6.234 | 6.312 | 1,896,682 | +0.01(+0.13%) |
May 16, 2016 | 6.274 | 6.312 | 6.236 | 6.303 | 889,408 | +0.03(+0.47%) |
May 13, 2016 | 6.291 | 6.303 | 6.147 | 6.274 | 1,438,941 | -0.03(-0.47%) |
May 12, 2016 | 6.286 | 6.303 | 6.206 | 6.303 | 1,618,081 | +0.03(+0.54%) |
May 11, 2016 | 6.126 | 6.269 | 6.122 | 6.269 | 2,443,017 | +0.12(+1.92%) |
May 10, 2016 | 6.041 | 6.160 | 6.020 | 6.151 | 2,243,144 | +0.11(+1.82%) |
May 09, 2016 | 5.881 | 6.050 | 5.847 | 6.041 | 2,021,444 | +0.22(+3.77%) |
May 06, 2016 | 5.539 | 5.826 | 5.488 | 5.822 | 2,959,001 | +0.20(+3.53%) |
May 05, 2016 | 5.572 | 5.687 | 5.568 | 5.623 | 1,399,068 | +0.06(+1.06%) |
May 04, 2016 | 5.522 | 5.615 | 5.509 | 5.564 | 1,263,867 | +0.00(+0.00%) |
May 03, 2016 | 5.648 | 5.661 | 5.501 | 5.564 | 1,203,425 | -0.09(-1.64%) |
May 02, 2016 | 5.737 | 5.750 | 5.631 | 5.657 | 1,518,978 | -0.08(-1.47%) |
Apr 29, 2016 | 5.691 | 5.741 | 5.627 | 5.741 | 2,580,797 | +0.07(+1.27%) |
Apr 28, 2016 | 5.695 | 5.708 | 5.644 | 5.670 | 982,045 | -0.03(-0.59%) |
Apr 27, 2016 | 5.657 | 5.720 | 5.623 | 5.703 | 893,634 | +0.04(+0.75%) |
Apr 26, 2016 | 5.657 | 5.667 | 5.585 | 5.661 | 866,869 | +0.03(+0.53%) |
Apr 25, 2016 | 5.585 | 5.631 | 5.560 | 5.631 | 654,472 | +0.05(+0.83%) |
Apr 22, 2016 | 5.572 | 5.619 | 5.534 | 5.585 | 759,564 | +0.03(+0.46%) |
Apr 21, 2016 | 5.653 | 5.665 | 5.522 | 5.560 | 951,425 | -0.08(-1.35%) |
Apr 20, 2016 | 5.648 | 5.680 | 5.631 | 5.636 | 948,923 | -0.02(-0.37%) |
Apr 19, 2016 | 5.636 | 5.674 | 5.623 | 5.657 | 597,218 | +0.02(+0.37%) |
Apr 18, 2016 | 5.581 | 5.686 | 5.568 | 5.636 | 901,963 | +0.02(+0.38%) |
Apr 15, 2016 | 5.593 | 5.657 | 5.568 | 5.615 | 758,795 | -0.00(-0.08%) |
Apr 14, 2016 | 5.555 | 5.627 | 5.539 | 5.619 | 1,032,851 | +0.07(+1.22%) |
Apr 13, 2016 | 5.564 | 5.589 | 5.534 | 5.551 | 2,008,873 | +0.00(+0.08%) |
Apr 12, 2016 | 5.543 | 5.598 | 5.526 | 5.547 | 1,364,687 | +0.00(+0.08%) |
Apr 11, 2016 | 5.539 | 5.631 | 5.534 | 5.543 | 2,142,807 | +0.02(+0.38%) |
Apr 08, 2016 | 5.581 | 5.623 | 5.505 | 5.522 | 2,074,736 | -0.03(-0.46%) |
Apr 07, 2016 | 5.559 | 5.633 | 5.541 | 5.547 | 2,905,884 | -0.01(-0.22%) |
Apr 06, 2016 | 5.559 | 5.600 | 5.543 | 5.559 | 1,560,388 | -0.00(-0.07%) |
Apr 05, 2016 | 5.547 | 5.584 | 5.531 | 5.563 | 1,226,911 | +0.01(+0.22%) |
Apr 04, 2016 | 5.571 | 5.612 | 5.525 | 5.551 | 1,331,037 | -0.02(-0.29%) |
Apr 01, 2016 | 5.555 | 5.604 | 5.494 | 5.567 | 1,747,929 | +0.00(+0.07%) |
Mar 31, 2016 | 5.580 | 5.649 | 5.547 | 5.563 | 2,538,349 | -0.00(-0.07%) |
Mar 30, 2016 | 5.502 | 5.608 | 5.486 | 5.567 | 3,080,634 | +0.07(+1.34%) |
Mar 29, 2016 | 5.404 | 5.510 | 5.372 | 5.494 | 2,628,716 | +0.09(+1.74%) |
Mar 28, 2016 | 5.457 | 5.482 | 5.388 | 5.400 | 786,425 | -0.05(-0.97%) |
Mar 24, 2016 | 5.437 | 5.453 | 5.453 | 5.453 | 1,238,390 | -0.00(-0.07%) |
Mar 23, 2016 | 5.531 | 5.559 | 5.457 | 5.457 | 1,273,754 | -0.07(-1.25%) |
Mar 22, 2016 | 5.584 | 5.614 | 5.474 | 5.527 | 2,142,905 | -0.08(-1.38%) |
Mar 21, 2016 | 5.551 | 5.696 | 5.547 | 5.604 | 1,451,542 | +0.04(+0.81%) |
Mar 18, 2016 | 5.637 | 5.669 | 5.555 | 5.559 | 3,783,884 | -0.05(-0.94%) |
Mar 17, 2016 | 5.514 | 5.625 | 5.486 | 5.612 | 2,051,841 | +0.11(+1.93%) |
Mar 16, 2016 | 5.478 | 5.588 | 5.445 | 5.506 | 921,709 | +0.03(+0.52%) |
Mar 15, 2016 | 5.494 | 5.521 | 5.402 | 5.478 | 661,125 | -0.03(-0.59%) |
Mar 14, 2016 | 5.547 | 5.563 | 5.455 | 5.510 | 1,185,476 | -0.07(-1.17%) |
Mar 11, 2016 | 5.392 | 5.580 | 5.384 | 5.576 | 1,339,825 | +0.21(+3.88%) |
Mar 10, 2016 | 5.457 | 5.465 | 5.338 | 5.368 | 1,593,953 | -0.07(-1.20%) |
Mar 09, 2016 | 5.449 | 5.506 | 5.351 | 5.433 | 1,069,840 | -0.03(-0.52%) |
Mar 08, 2016 | 5.539 | 5.592 | 5.437 | 5.461 | 1,596,604 | -0.13(-2.33%) |
Mar 07, 2016 | 5.498 | 5.614 | 5.490 | 5.592 | 1,036,464 | +0.09(+1.63%) |
Mar 04, 2016 | 5.518 | 5.604 | 5.484 | 5.502 | 1,915,278 | -0.01(-0.22%) |
Mar 03, 2016 | 5.408 | 5.518 | 5.400 | 5.514 | 1,896,507 | +0.11(+2.11%) |
Mar 02, 2016 | 5.363 | 5.408 | 5.351 | 5.400 | 1,311,421 | +0.03(+0.61%) |