Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.638 | 5.728 | 5.587 | 5.679 | 50,913,868 | +0.06(+1.04%) |
May 27, 2016 | 5.472 | 5.620 | 5.620 | 5.620 | 38,737,400 | -0.23(-3.94%) |
May 26, 2016 | 5.853 | 5.937 | 5.833 | 5.851 | 17,514,880 | +0.05(+0.84%) |
May 25, 2016 | 5.614 | 5.823 | 5.595 | 5.802 | 23,633,186 | +0.20(+3.59%) |
May 24, 2016 | 5.540 | 5.652 | 5.493 | 5.601 | 18,050,750 | +0.04(+0.81%) |
May 23, 2016 | 5.583 | 5.634 | 5.525 | 5.556 | 10,277,817 | -0.00(-0.04%) |
May 20, 2016 | 5.597 | 5.609 | 5.503 | 5.558 | 11,935,994 | -0.01(-0.25%) |
May 19, 2016 | 5.472 | 5.577 | 5.371 | 5.572 | 16,102,863 | +0.10(+1.86%) |
May 18, 2016 | 5.529 | 5.535 | 5.421 | 5.470 | 19,919,590 | -0.08(-1.51%) |
May 17, 2016 | 5.677 | 5.737 | 5.544 | 5.554 | 15,615,325 | -0.11(-1.93%) |
May 16, 2016 | 5.613 | 5.683 | 5.573 | 5.663 | 15,506,357 | +0.06(+1.01%) |
May 13, 2016 | 5.679 | 5.722 | 5.544 | 5.607 | 15,186,449 | -0.07(-1.27%) |
May 12, 2016 | 5.718 | 5.734 | 5.630 | 5.679 | 11,015,696 | -0.02(-0.34%) |
May 11, 2016 | 5.884 | 5.884 | 5.644 | 5.698 | 15,369,232 | -0.26(-4.33%) |
May 10, 2016 | 5.905 | 5.983 | 5.857 | 5.956 | 6,757,600 | +0.06(+1.09%) |
May 09, 2016 | 5.874 | 5.950 | 5.862 | 5.892 | 9,657,171 | +0.02(+0.33%) |
May 06, 2016 | 5.895 | 5.899 | 5.731 | 5.872 | 10,021,501 | -0.00(-0.07%) |
May 05, 2016 | 5.989 | 6.003 | 5.849 | 5.876 | 11,005,929 | -0.12(-2.05%) |
May 04, 2016 | 6.089 | 6.116 | 5.918 | 5.999 | 14,710,825 | -0.11(-1.79%) |
May 03, 2016 | 6.286 | 6.317 | 6.108 | 6.108 | 13,529,169 | -0.21(-3.28%) |
May 02, 2016 | 6.403 | 6.413 | 6.235 | 6.315 | 13,568,011 | -0.09(-1.34%) |
Apr 29, 2016 | 6.420 | 6.444 | 6.317 | 6.401 | 10,855,840 | -0.02(-0.30%) |
Apr 28, 2016 | 6.473 | 6.502 | 6.397 | 6.420 | 10,991,725 | -0.09(-1.44%) |
Apr 27, 2016 | 6.479 | 6.580 | 6.459 | 6.514 | 14,531,512 | +0.01(+0.18%) |
Apr 26, 2016 | 6.391 | 6.505 | 6.362 | 6.502 | 10,198,811 | +0.10(+1.59%) |
Apr 25, 2016 | 6.378 | 6.440 | 6.329 | 6.401 | 10,570,398 | +0.00(+0.00%) |
Apr 22, 2016 | 6.297 | 6.420 | 6.281 | 6.401 | 113,863,608 | +0.10(+1.52%) |
Apr 21, 2016 | 6.418 | 6.458 | 6.285 | 6.305 | 13,227,683 | -0.11(-1.76%) |
Apr 20, 2016 | 6.340 | 6.497 | 6.309 | 6.418 | 14,111,998 | +0.09(+1.36%) |
Apr 19, 2016 | 6.311 | 6.352 | 6.267 | 6.333 | 8,520,025 | +0.05(+0.75%) |
Apr 18, 2016 | 6.217 | 6.321 | 6.173 | 6.286 | 9,132,580 | +0.08(+1.32%) |
Apr 15, 2016 | 6.196 | 6.272 | 6.148 | 6.204 | 13,251,777 | +0.03(+0.44%) |
Apr 14, 2016 | 6.120 | 6.192 | 5.974 | 6.176 | 13,140,796 | +0.04(+0.57%) |
Apr 13, 2016 | 5.903 | 6.167 | 5.891 | 6.141 | 11,136,419 | +0.27(+4.59%) |
Apr 12, 2016 | 5.854 | 5.946 | 5.798 | 5.872 | 10,043,879 | +0.04(+0.70%) |
Apr 11, 2016 | 5.804 | 5.975 | 5.799 | 5.831 | 10,484,023 | +0.08(+1.32%) |
Apr 08, 2016 | 5.712 | 5.829 | 5.683 | 5.755 | 10,877,315 | +0.07(+1.27%) |
Apr 07, 2016 | 5.876 | 5.895 | 5.659 | 5.683 | 18,824,678 | -0.19(-3.22%) |
Apr 06, 2016 | 5.903 | 6.069 | 5.814 | 5.872 | 11,793,744 | -0.04(-0.66%) |
Apr 05, 2016 | 6.011 | 6.065 | 5.897 | 5.911 | 8,972,370 | -0.12(-2.07%) |
Apr 04, 2016 | 6.126 | 6.131 | 5.992 | 6.036 | 7,644,175 | -0.08(-1.31%) |
Apr 01, 2016 | 6.192 | 6.198 | 5.993 | 6.116 | 10,940,738 | -0.08(-1.23%) |
Mar 31, 2016 | 6.219 | 6.329 | 6.180 | 6.192 | 10,730,167 | -0.01(-0.09%) |
Mar 30, 2016 | 6.161 | 6.239 | 6.050 | 6.198 | 12,923,881 | +0.05(+0.79%) |
Mar 29, 2016 | 5.890 | 6.231 | 5.854 | 6.149 | 19,484,966 | +0.28(+4.72%) |
Mar 28, 2016 | 5.650 | 6.040 | 5.542 | 5.872 | 42,260,608 | -0.04(-0.59%) |
Mar 24, 2016 | 5.921 | 5.907 | 5.907 | 5.907 | 22,998,218 | -0.02(-0.33%) |
Mar 23, 2016 | 5.890 | 6.013 | 5.864 | 5.927 | 10,090,602 | +0.04(+0.63%) |
Mar 22, 2016 | 6.001 | 6.009 | 5.856 | 5.890 | 11,145,084 | -0.13(-2.17%) |
Mar 21, 2016 | 6.034 | 6.178 | 5.864 | 6.020 | 17,210,698 | +0.00(+0.06%) |
Mar 18, 2016 | 6.163 | 6.301 | 6.009 | 6.016 | 28,402,270 | -0.10(-1.69%) |
Mar 17, 2016 | 6.280 | 6.288 | 6.052 | 6.120 | 15,630,226 | -0.11(-1.72%) |
Mar 16, 2016 | 6.079 | 6.246 | 6.015 | 6.227 | 8,006,194 | +0.22(+3.67%) |
Mar 15, 2016 | 6.149 | 6.192 | 5.849 | 6.007 | 10,391,325 | -0.17(-2.78%) |
Mar 14, 2016 | 6.003 | 6.251 | 5.995 | 6.178 | 8,867,004 | +0.18(+2.96%) |
Mar 11, 2016 | 5.960 | 6.067 | 5.940 | 6.001 | 8,299,041 | +0.06(+1.02%) |
Mar 10, 2016 | 6.114 | 6.114 | 5.843 | 5.940 | 10,502,235 | -0.17(-2.72%) |
Mar 09, 2016 | 5.929 | 6.161 | 5.886 | 6.106 | 13,295,508 | +0.23(+3.88%) |
Mar 08, 2016 | 6.028 | 6.048 | 5.817 | 5.878 | 11,931,894 | -0.12(-2.02%) |
Mar 07, 2016 | 6.056 | 6.186 | 5.929 | 5.999 | 14,503,343 | -0.10(-1.57%) |
Mar 04, 2016 | 6.297 | 6.354 | 6.087 | 6.095 | 12,967,980 | -0.22(-3.43%) |
Mar 03, 2016 | 6.051 | 6.357 | 6.035 | 6.311 | 18,394,046 | +0.27(+4.54%) |
Mar 02, 2016 | 5.958 | 6.112 | 5.626 | 6.037 | 21,317,918 | +0.07(+1.13%) |