Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.520 | 6.630 | 6.410 | 6.430 | 2,668,225 | -0.09(-1.38%) |
May 27, 2016 | 6.420 | 6.520 | 6.520 | 6.520 | 1,138,000 | +0.03(+0.46%) |
May 26, 2016 | 6.610 | 6.620 | 6.480 | 6.490 | 1,840,383 | -0.07(-1.07%) |
May 25, 2016 | 6.480 | 6.570 | 6.390 | 6.560 | 2,523,990 | +0.16(+2.50%) |
May 24, 2016 | 6.300 | 6.420 | 6.280 | 6.400 | 2,016,516 | +0.11(+1.75%) |
May 23, 2016 | 6.180 | 6.300 | 6.160 | 6.290 | 1,362,969 | -0.03(-0.47%) |
May 20, 2016 | 6.380 | 6.430 | 6.260 | 6.320 | 1,776,740 | -0.05(-0.78%) |
May 19, 2016 | 6.220 | 6.380 | 6.140 | 6.370 | 2,162,587 | +0.04(+0.63%) |
May 18, 2016 | 6.420 | 6.520 | 6.320 | 6.330 | 2,388,853 | -0.13(-2.01%) |
May 17, 2016 | 6.370 | 6.470 | 6.330 | 6.460 | 2,543,743 | +0.09(+1.41%) |
May 16, 2016 | 6.310 | 6.389 | 6.270 | 6.370 | 3,555,506 | +0.28(+4.60%) |
May 13, 2016 | 6.070 | 6.134 | 6.035 | 6.090 | 1,366,324 | -0.06(-0.98%) |
May 12, 2016 | 6.200 | 6.210 | 6.020 | 6.150 | 3,076,383 | +0.08(+1.32%) |
May 11, 2016 | 5.770 | 6.130 | 5.750 | 6.070 | 4,225,460 | +0.23(+3.94%) |
May 10, 2016 | 5.700 | 5.850 | 5.695 | 5.840 | 1,896,338 | +0.20(+3.55%) |
May 09, 2016 | 5.760 | 5.779 | 5.620 | 5.640 | 2,619,697 | -0.16(-2.76%) |
May 06, 2016 | 5.700 | 5.932 | 5.690 | 5.800 | 1,401,006 | +0.03(+0.52%) |
May 05, 2016 | 5.990 | 6.000 | 5.710 | 5.770 | 2,255,170 | +0.07(+1.23%) |
May 04, 2016 | 5.770 | 5.860 | 5.590 | 5.700 | 1,988,993 | +0.03(+0.53%) |
May 03, 2016 | 5.760 | 5.760 | 5.620 | 5.670 | 3,096,515 | -0.20(-3.41%) |
May 02, 2016 | 6.010 | 6.010 | 5.820 | 5.870 | 1,721,841 | -0.18(-2.98%) |
Apr 29, 2016 | 6.140 | 6.210 | 5.960 | 6.050 | 6,592,705 | +0.04(+0.67%) |
Apr 28, 2016 | 5.970 | 6.090 | 5.936 | 6.010 | 2,454,363 | +0.05(+0.84%) |
Apr 27, 2016 | 5.890 | 6.000 | 5.710 | 5.960 | 4,012,353 | +0.20(+3.47%) |
Apr 26, 2016 | 5.680 | 5.790 | 5.645 | 5.760 | 1,581,449 | +0.17(+3.04%) |
Apr 25, 2016 | 5.750 | 5.780 | 5.550 | 5.590 | 1,854,877 | -0.14(-2.44%) |
Apr 22, 2016 | 5.710 | 5.820 | 5.700 | 5.730 | 2,085,089 | +0.05(+0.88%) |
Apr 21, 2016 | 5.690 | 5.750 | 5.630 | 5.680 | 2,495,702 | -0.03(-0.53%) |
Apr 20, 2016 | 5.400 | 5.800 | 5.360 | 5.710 | 4,063,118 | +0.21(+3.82%) |
Apr 19, 2016 | 5.400 | 5.570 | 5.390 | 5.500 | 3,260,013 | +0.15(+2.80%) |
Apr 18, 2016 | 5.130 | 5.412 | 5.110 | 5.350 | 3,601,213 | -0.12(-2.19%) |
Apr 15, 2016 | 5.490 | 5.500 | 5.380 | 5.470 | 2,591,570 | -0.15(-2.67%) |
Apr 14, 2016 | 5.650 | 5.720 | 5.570 | 5.620 | 1,849,646 | +0.00(+0.00%) |
Apr 13, 2016 | 5.600 | 5.730 | 5.540 | 5.620 | 3,533,881 | +0.00(+0.00%) |
Apr 12, 2016 | 5.450 | 5.680 | 5.420 | 5.620 | 4,291,881 | +0.24(+4.46%) |
Apr 11, 2016 | 5.410 | 5.480 | 5.330 | 5.380 | 4,293,050 | +0.08(+1.51%) |
Apr 08, 2016 | 5.390 | 5.410 | 5.250 | 5.300 | 4,997,566 | +0.20(+3.92%) |
Apr 07, 2016 | 5.120 | 5.150 | 5.000 | 5.100 | 1,537,656 | -0.07(-1.35%) |
Apr 06, 2016 | 5.030 | 5.190 | 4.990 | 5.170 | 2,743,864 | +0.29(+5.94%) |
Apr 05, 2016 | 4.830 | 4.920 | 4.790 | 4.880 | 2,251,212 | +0.01(+0.21%) |
Apr 04, 2016 | 4.940 | 5.030 | 4.850 | 4.870 | 3,511,918 | -0.08(-1.62%) |
Apr 01, 2016 | 4.950 | 5.016 | 4.930 | 4.950 | 2,661,508 | -0.17(-3.32%) |
Mar 31, 2016 | 5.090 | 5.245 | 5.080 | 5.120 | 1,628,500 | +0.00(+0.00%) |
Mar 30, 2016 | 5.270 | 5.360 | 5.090 | 5.120 | 1,649,315 | -0.05(-0.97%) |
Mar 29, 2016 | 5.090 | 5.170 | 5.050 | 5.170 | 1,808,379 | -0.10(-1.90%) |
Mar 28, 2016 | 5.280 | 5.308 | 5.193 | 5.270 | 1,138,390 | -0.03(-0.57%) |
Mar 24, 2016 | 5.160 | 5.300 | 5.300 | 5.300 | 3,289,600 | -0.06(-1.12%) |
Mar 23, 2016 | 5.550 | 5.570 | 5.360 | 5.360 | 2,425,743 | -0.30(-5.30%) |
Mar 22, 2016 | 5.600 | 5.710 | 5.560 | 5.660 | 2,415,340 | -0.03(-0.53%) |
Mar 21, 2016 | 5.630 | 5.690 | 5.555 | 5.690 | 3,198,420 | +0.03(+0.53%) |
Mar 18, 2016 | 5.760 | 5.850 | 5.625 | 5.660 | 2,977,860 | +0.02(+0.35%) |
Mar 17, 2016 | 5.580 | 5.695 | 5.570 | 5.640 | 3,728,550 | +0.18(+3.30%) |
Mar 16, 2016 | 5.380 | 5.520 | 5.380 | 5.460 | 2,731,664 | +0.21(+4.00%) |
Mar 15, 2016 | 5.300 | 5.310 | 5.200 | 5.250 | 2,708,439 | -0.15(-2.78%) |
Mar 14, 2016 | 5.310 | 5.430 | 5.260 | 5.400 | 3,809,067 | -0.08(-1.46%) |
Mar 11, 2016 | 5.510 | 5.580 | 5.410 | 5.480 | 3,933,426 | +0.08(+1.48%) |
Mar 10, 2016 | 5.390 | 5.440 | 5.270 | 5.400 | 1,822,624 | -0.03(-0.55%) |
Mar 09, 2016 | 5.410 | 5.520 | 5.360 | 5.430 | 3,936,970 | +0.16(+3.04%) |
Mar 08, 2016 | 5.390 | 5.390 | 5.190 | 5.270 | 4,456,193 | -0.17(-3.13%) |
Mar 07, 2016 | 5.220 | 5.506 | 5.220 | 5.440 | 6,412,585 | +0.27(+5.22%) |
Mar 04, 2016 | 5.040 | 5.178 | 4.980 | 5.170 | 3,946,391 | +0.20(+4.02%) |
Mar 03, 2016 | 4.900 | 5.070 | 4.880 | 4.970 | 2,688,149 | -0.01(-0.20%) |
Mar 02, 2016 | 4.850 | 5.005 | 4.830 | 4.980 | 3,776,509 | +0.07(+1.43%) |