Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.853 | 6.206 | 5.853 | 6.089 | 528,128 | +0.20(+3.36%) |
May 27, 2016 | 5.754 | 5.891 | 5.891 | 5.891 | 174,221 | +0.12(+2.04%) |
May 26, 2016 | 5.872 | 5.909 | 5.693 | 5.773 | 252,782 | -0.08(-1.37%) |
May 25, 2016 | 5.723 | 5.872 | 5.668 | 5.853 | 254,246 | +0.17(+3.05%) |
May 24, 2016 | 5.693 | 5.711 | 5.575 | 5.680 | 307,303 | +0.03(+0.55%) |
May 23, 2016 | 5.569 | 5.686 | 5.519 | 5.649 | 245,981 | +0.08(+1.44%) |
May 20, 2016 | 5.600 | 5.699 | 5.563 | 5.569 | 144,146 | -0.02(-0.44%) |
May 19, 2016 | 5.600 | 5.674 | 5.464 | 5.594 | 268,777 | -0.02(-0.33%) |
May 18, 2016 | 5.501 | 5.736 | 5.482 | 5.612 | 241,781 | +0.07(+1.34%) |
May 17, 2016 | 5.408 | 5.680 | 5.408 | 5.538 | 256,438 | +0.10(+1.82%) |
May 16, 2016 | 5.389 | 5.569 | 5.389 | 5.439 | 159,023 | +0.06(+1.03%) |
May 13, 2016 | 5.513 | 5.538 | 5.365 | 5.383 | 177,143 | -0.04(-0.80%) |
May 12, 2016 | 5.631 | 5.662 | 5.383 | 5.426 | 232,409 | -0.18(-3.20%) |
May 11, 2016 | 5.550 | 5.754 | 5.513 | 5.606 | 302,529 | +0.03(+0.55%) |
May 10, 2016 | 5.476 | 5.674 | 5.457 | 5.575 | 261,897 | +0.13(+2.39%) |
May 09, 2016 | 5.420 | 5.538 | 5.352 | 5.445 | 292,764 | -0.05(-0.90%) |
May 06, 2016 | 5.420 | 5.643 | 5.420 | 5.495 | 194,445 | -0.01(-0.11%) |
May 05, 2016 | 5.655 | 5.742 | 5.445 | 5.501 | 253,682 | -0.09(-1.66%) |
May 04, 2016 | 5.748 | 5.779 | 5.513 | 5.594 | 290,078 | -0.20(-3.52%) |
May 03, 2016 | 5.723 | 5.884 | 5.513 | 5.798 | 363,279 | -0.05(-0.85%) |
May 02, 2016 | 6.002 | 6.039 | 5.785 | 5.847 | 295,175 | -0.15(-2.58%) |
Apr 29, 2016 | 6.150 | 6.150 | 5.946 | 6.002 | 265,205 | -0.13(-2.12%) |
Apr 28, 2016 | 6.008 | 6.243 | 5.916 | 6.132 | 524,656 | +0.06(+0.92%) |
Apr 27, 2016 | 6.175 | 6.223 | 6.002 | 6.076 | 262,605 | -0.09(-1.41%) |
Apr 26, 2016 | 6.089 | 6.256 | 6.002 | 6.163 | 230,848 | +0.10(+1.63%) |
Apr 25, 2016 | 6.249 | 6.256 | 5.959 | 6.064 | 352,657 | -0.20(-3.16%) |
Apr 22, 2016 | 6.107 | 6.262 | 6.107 | 6.262 | 301,933 | +0.12(+1.91%) |
Apr 21, 2016 | 6.342 | 6.460 | 6.095 | 6.144 | 693,460 | -0.06(-1.00%) |
Apr 20, 2016 | 5.946 | 6.299 | 5.915 | 6.206 | 440,135 | +0.24(+4.05%) |
Apr 19, 2016 | 6.447 | 6.447 | 5.674 | 5.965 | 849,038 | -0.40(-6.32%) |
Apr 18, 2016 | 6.070 | 6.466 | 6.002 | 6.367 | 632,958 | +0.27(+4.36%) |
Apr 15, 2016 | 6.002 | 6.274 | 5.946 | 6.101 | 558,090 | +0.02(+0.41%) |
Apr 14, 2016 | 6.443 | 6.611 | 5.980 | 6.076 | 1,465,056 | -0.35(-5.51%) |
Apr 13, 2016 | 6.256 | 6.443 | 6.220 | 6.431 | 418,065 | +0.22(+3.58%) |
Apr 12, 2016 | 6.028 | 6.250 | 6.016 | 6.208 | 457,392 | +0.20(+3.30%) |
Apr 11, 2016 | 5.734 | 6.112 | 5.734 | 6.010 | 453,938 | +0.38(+6.72%) |
Apr 08, 2016 | 5.559 | 5.698 | 5.493 | 5.631 | 286,066 | +0.16(+2.85%) |
Apr 07, 2016 | 5.427 | 5.541 | 5.415 | 5.475 | 225,938 | -0.05(-0.98%) |
Apr 06, 2016 | 5.313 | 5.541 | 5.253 | 5.529 | 271,898 | +0.18(+3.37%) |
Apr 05, 2016 | 5.289 | 5.433 | 5.187 | 5.349 | 139,373 | +0.03(+0.56%) |
Apr 04, 2016 | 5.427 | 5.427 | 5.241 | 5.319 | 245,222 | -0.04(-0.67%) |
Apr 01, 2016 | 5.259 | 5.355 | 5.109 | 5.355 | 278,640 | +0.01(+0.11%) |
Mar 31, 2016 | 5.301 | 5.469 | 5.301 | 5.349 | 252,673 | -0.01(-0.11%) |
Mar 30, 2016 | 5.337 | 5.409 | 5.205 | 5.355 | 310,084 | +0.02(+0.45%) |
Mar 29, 2016 | 5.151 | 5.361 | 5.115 | 5.331 | 192,241 | +0.11(+2.07%) |
Mar 28, 2016 | 5.409 | 5.433 | 5.139 | 5.223 | 227,336 | -0.15(-2.80%) |
Mar 24, 2016 | 5.157 | 5.373 | 5.373 | 5.373 | 224,291 | +0.13(+2.41%) |
Mar 23, 2016 | 5.565 | 5.589 | 5.139 | 5.247 | 309,303 | -0.25(-4.59%) |
Mar 22, 2016 | 5.487 | 5.523 | 5.275 | 5.499 | 204,991 | +0.02(+0.44%) |
Mar 21, 2016 | 5.631 | 5.632 | 5.439 | 5.475 | 194,810 | -0.17(-3.09%) |
Mar 18, 2016 | 5.679 | 5.740 | 5.457 | 5.649 | 550,016 | +0.01(+0.21%) |
Mar 17, 2016 | 5.361 | 5.710 | 5.361 | 5.637 | 372,756 | +0.25(+4.57%) |
Mar 16, 2016 | 5.121 | 5.416 | 5.109 | 5.391 | 203,509 | +0.24(+4.67%) |
Mar 15, 2016 | 5.241 | 5.253 | 5.030 | 5.151 | 245,048 | -0.19(-3.60%) |
Mar 14, 2016 | 5.181 | 5.415 | 5.127 | 5.343 | 361,501 | +0.10(+1.95%) |
Mar 11, 2016 | 4.994 | 5.247 | 4.994 | 5.241 | 310,761 | +0.26(+5.19%) |
Mar 10, 2016 | 5.247 | 5.247 | 4.814 | 4.982 | 291,037 | -0.08(-1.66%) |
Mar 09, 2016 | 4.910 | 5.121 | 4.852 | 5.066 | 208,238 | +0.13(+2.55%) |
Mar 08, 2016 | 5.403 | 5.415 | 4.862 | 4.940 | 600,197 | -0.57(-10.36%) |
Mar 07, 2016 | 5.415 | 5.660 | 5.307 | 5.511 | 441,594 | +0.10(+1.78%) |
Mar 04, 2016 | 5.439 | 5.661 | 5.259 | 5.415 | 605,483 | +0.05(+0.90%) |
Mar 03, 2016 | 5.024 | 5.397 | 4.898 | 5.367 | 858,562 | +0.37(+7.33%) |
Mar 02, 2016 | 4.688 | 5.048 | 4.580 | 5.000 | 691,768 | +0.42(+9.19%) |