Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.746 | 5.928 | 5.686 | 5.780 | 22,929 | -0.22(-3.60%) |
May 27, 2016 | 6.104 | 5.996 | 5.996 | 5.996 | 5,189 | -0.11(-1.88%) |
May 26, 2016 | 6.050 | 6.117 | 6.050 | 6.111 | 2,071 | +0.06(+1.00%) |
May 25, 2016 | 6.036 | 6.104 | 6.036 | 6.050 | 2,289 | +0.03(+0.56%) |
May 24, 2016 | 5.976 | 6.016 | 5.976 | 6.016 | 1,550 | +0.09(+1.48%) |
May 23, 2016 | 5.861 | 5.928 | 5.861 | 5.928 | 1,807 | -0.01(-0.11%) |
May 20, 2016 | 5.989 | 5.989 | 5.935 | 5.935 | 3,909 | -0.01(-0.23%) |
May 19, 2016 | 6.009 | 6.030 | 5.868 | 5.949 | 7,656 | -0.19(-3.08%) |
May 18, 2016 | 6.164 | 6.180 | 6.077 | 6.138 | 1,694 | -0.02(-0.27%) |
May 17, 2016 | 6.266 | 6.266 | 6.245 | 6.154 | 3,844 | -0.04(-0.71%) |
May 16, 2016 | 6.228 | 6.232 | 6.198 | 6.198 | 5,782 | -0.04(-0.65%) |
May 13, 2016 | 6.189 | 6.239 | 6.141 | 6.239 | 3,251 | +0.09(+1.42%) |
May 12, 2016 | 6.133 | 6.184 | 6.133 | 6.151 | 3,893 | +0.05(+0.89%) |
May 11, 2016 | 6.085 | 6.097 | 6.084 | 6.097 | 1,868 | -0.03(-0.44%) |
May 10, 2016 | 6.164 | 6.218 | 6.077 | 6.124 | 7,349 | -0.11(-1.73%) |
May 09, 2016 | 6.070 | 6.232 | 6.070 | 6.232 | 3,878 | +0.15(+2.44%) |
May 06, 2016 | 5.989 | 6.111 | 5.989 | 6.084 | 14,680 | +0.01(+0.11%) |
May 05, 2016 | 6.124 | 6.124 | 6.009 | 6.077 | 9,048 | -0.10(-1.64%) |
May 04, 2016 | 6.084 | 6.178 | 6.036 | 6.178 | 17,959 | +0.06(+0.99%) |
May 03, 2016 | 6.252 | 6.272 | 6.117 | 6.117 | 7,972 | -0.13(-2.05%) |
May 02, 2016 | 6.313 | 6.313 | 6.138 | 6.245 | 7,014 | -0.11(-1.70%) |
Apr 29, 2016 | 6.225 | 6.367 | 6.225 | 6.353 | 2,725 | +0.03(+0.53%) |
Apr 28, 2016 | 6.385 | 6.385 | 6.293 | 6.320 | 17,967 | -0.01(-0.11%) |
Apr 27, 2016 | 6.347 | 6.386 | 6.286 | 6.326 | 18,938 | -0.11(-1.68%) |
Apr 26, 2016 | 6.407 | 6.441 | 6.394 | 6.434 | 7,151 | +0.07(+1.06%) |
Apr 25, 2016 | 6.361 | 6.414 | 6.314 | 6.367 | 61,475 | +0.01(+0.19%) |
Apr 22, 2016 | 6.454 | 6.454 | 6.351 | 6.355 | 12,880 | +0.00(+0.03%) |
Apr 21, 2016 | 6.421 | 6.421 | 6.333 | 6.353 | 30,236 | -0.01(-0.11%) |
Apr 20, 2016 | 6.515 | 6.515 | 6.326 | 6.360 | 5,824 | -0.11(-1.77%) |
Apr 19, 2016 | 6.448 | 6.475 | 6.347 | 6.475 | 26,313 | +0.13(+2.13%) |
Apr 18, 2016 | 6.272 | 6.407 | 6.225 | 6.340 | 73,407 | +0.16(+2.51%) |
Apr 15, 2016 | 6.188 | 6.198 | 6.111 | 6.185 | 3,315 | -0.02(-0.33%) |
Apr 14, 2016 | 6.212 | 6.212 | 6.150 | 6.205 | 16,060 | +0.03(+0.44%) |
Apr 13, 2016 | 6.111 | 6.225 | 6.111 | 6.178 | 26,587 | +0.10(+1.66%) |
Apr 12, 2016 | 6.077 | 6.104 | 6.063 | 6.077 | 8,218 | +0.04(+0.67%) |
Apr 11, 2016 | 5.955 | 6.036 | 5.955 | 6.036 | 3,518 | +0.47(+8.35%) |
Apr 08, 2016 | 5.648 | 5.686 | 5.571 | 5.571 | 7,682 | -0.01(-0.23%) |
Apr 07, 2016 | 5.584 | 5.597 | 5.584 | 5.584 | 741 | +0.03(+0.58%) |
Apr 06, 2016 | 5.539 | 5.552 | 5.539 | 5.552 | 444 | +0.07(+1.28%) |
Apr 05, 2016 | 5.667 | 5.667 | 5.482 | 5.482 | 7,356 | -0.33(-5.61%) |
Apr 04, 2016 | 5.878 | 5.878 | 5.788 | 5.807 | 12,155 | +0.01(+0.11%) |
Apr 01, 2016 | 5.895 | 5.895 | 5.801 | 5.801 | 820 | -0.01(-0.22%) |
Mar 31, 2016 | 5.858 | 5.858 | 5.795 | 5.814 | 1,474 | +0.04(+0.78%) |
Mar 30, 2016 | 5.724 | 5.789 | 5.724 | 5.769 | 4,639 | +0.03(+0.56%) |
Mar 29, 2016 | 5.680 | 5.737 | 5.622 | 5.737 | 1,645 | -0.01(-0.22%) |
Mar 28, 2016 | 5.756 | 5.756 | 5.750 | 5.750 | 1,563 | +0.06(+1.12%) |
Mar 24, 2016 | 5.692 | 5.686 | 5.686 | 5.686 | 11,426 | -0.06(-1.11%) |
Mar 23, 2016 | 5.660 | 5.763 | 5.609 | 5.750 | 8,906 | +0.10(+1.71%) |
Mar 22, 2016 | 5.648 | 5.667 | 5.552 | 5.653 | 2,463 | -0.08(-1.46%) |
Mar 21, 2016 | 5.692 | 5.737 | 5.635 | 5.737 | 3,532 | -0.04(-0.66%) |
Mar 18, 2016 | 5.870 | 5.884 | 5.756 | 5.775 | 3,390 | -0.08(-1.42%) |
Mar 17, 2016 | 5.654 | 6.069 | 5.622 | 5.858 | 21,276 | +0.45(+8.39%) |
Mar 16, 2016 | 5.392 | 5.426 | 5.370 | 5.405 | 38,707 | -0.10(-1.74%) |
Mar 15, 2016 | 5.539 | 5.539 | 5.475 | 5.501 | 8,724 | -0.03(-0.58%) |
Mar 14, 2016 | 5.450 | 5.533 | 5.450 | 5.533 | 10,747 | +0.22(+4.09%) |
Mar 11, 2016 | 5.290 | 5.475 | 5.290 | 5.315 | 5,962 | +0.06(+1.09%) |
Mar 10, 2016 | 5.220 | 5.425 | 5.149 | 5.258 | 19,058 | +0.14(+2.75%) |
Mar 09, 2016 | 5.098 | 5.200 | 5.034 | 5.117 | 19,701 | +0.17(+3.35%) |
Mar 08, 2016 | 5.073 | 5.098 | 4.804 | 4.951 | 14,642 | -0.24(-4.56%) |
Mar 07, 2016 | 5.117 | 5.213 | 5.072 | 5.188 | 6,713 | -0.09(-1.69%) |
Mar 04, 2016 | 5.271 | 5.283 | 5.239 | 5.277 | 3,720 | -0.03(-0.60%) |
Mar 03, 2016 | 5.283 | 5.392 | 5.175 | 5.309 | 15,028 | +0.02(+0.36%) |
Mar 02, 2016 | 5.264 | 5.373 | 5.239 | 5.290 | 9,546 | -0.12(-2.24%) |