Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.445 | 6.445 | 6.286 | 6.323 | 33,202 | -0.10(-1.57%) |
May 27, 2016 | 6.496 | 6.424 | 6.424 | 6.424 | 24,910 | +0.01(+0.11%) |
May 26, 2016 | 6.344 | 6.467 | 6.344 | 6.416 | 22,231 | -0.01(-0.22%) |
May 25, 2016 | 6.539 | 6.539 | 6.395 | 6.431 | 23,322 | -0.01(-0.11%) |
May 24, 2016 | 6.229 | 6.489 | 6.229 | 6.438 | 40,772 | +0.12(+1.83%) |
May 23, 2016 | 6.330 | 6.416 | 6.192 | 6.323 | 44,683 | +0.01(+0.11%) |
May 20, 2016 | 6.474 | 6.518 | 6.294 | 6.315 | 43,392 | -0.12(-1.80%) |
May 19, 2016 | 6.409 | 6.525 | 6.257 | 6.431 | 35,279 | -0.01(-0.11%) |
May 18, 2016 | 6.294 | 6.489 | 6.294 | 6.438 | 39,897 | +0.14(+2.30%) |
May 17, 2016 | 6.301 | 6.474 | 6.207 | 6.294 | 76,173 | -0.02(-0.34%) |
May 16, 2016 | 6.503 | 6.612 | 6.265 | 6.315 | 126,907 | -0.19(-2.89%) |
May 13, 2016 | 6.633 | 6.756 | 6.474 | 6.503 | 490,177 | -0.09(-1.42%) |
May 12, 2016 | 6.575 | 6.727 | 6.503 | 6.597 | 32,385 | +0.01(+0.22%) |
May 11, 2016 | 6.698 | 6.879 | 6.518 | 6.583 | 51,803 | -0.23(-3.39%) |
May 10, 2016 | 6.850 | 6.868 | 6.771 | 6.814 | 35,539 | +0.04(+0.64%) |
May 09, 2016 | 6.720 | 6.872 | 6.539 | 6.771 | 37,456 | +0.09(+1.30%) |
May 06, 2016 | 6.481 | 6.724 | 6.481 | 6.684 | 32,096 | +0.09(+1.43%) |
May 05, 2016 | 6.578 | 6.705 | 6.575 | 6.590 | 11,756 | +0.00(+0.00%) |
May 04, 2016 | 6.489 | 6.684 | 6.489 | 6.590 | 37,828 | +0.06(+0.89%) |
May 03, 2016 | 6.612 | 6.612 | 6.460 | 6.532 | 90,437 | -0.14(-2.16%) |
May 02, 2016 | 6.539 | 6.727 | 6.518 | 6.677 | 42,262 | +0.13(+1.99%) |
Apr 29, 2016 | 6.503 | 6.655 | 6.388 | 6.547 | 69,671 | +0.04(+0.55%) |
Apr 28, 2016 | 6.648 | 6.763 | 6.496 | 6.510 | 68,008 | -0.19(-2.80%) |
Apr 27, 2016 | 6.705 | 6.742 | 6.648 | 6.698 | 62,966 | -0.02(-0.32%) |
Apr 26, 2016 | 6.734 | 6.828 | 6.670 | 6.720 | 54,567 | -0.01(-0.21%) |
Apr 25, 2016 | 6.886 | 6.886 | 6.698 | 6.734 | 121,740 | -0.10(-1.48%) |
Apr 22, 2016 | 6.525 | 6.914 | 6.425 | 6.835 | 107,162 | +0.35(+5.44%) |
Apr 21, 2016 | 6.273 | 6.497 | 6.273 | 6.482 | 69,814 | +0.16(+2.51%) |
Apr 20, 2016 | 5.661 | 6.345 | 5.560 | 6.324 | 67,405 | +0.73(+13.00%) |
Apr 19, 2016 | 5.416 | 5.647 | 5.416 | 5.596 | 31,044 | +0.18(+3.32%) |
Apr 18, 2016 | 5.423 | 5.553 | 5.222 | 5.416 | 62,163 | -0.01(-0.13%) |
Apr 15, 2016 | 5.611 | 5.762 | 5.402 | 5.423 | 96,062 | -0.22(-3.83%) |
Apr 14, 2016 | 5.971 | 5.971 | 5.604 | 5.640 | 51,965 | -0.33(-5.55%) |
Apr 13, 2016 | 5.762 | 6.327 | 5.762 | 5.971 | 112,742 | +0.27(+4.80%) |
Apr 12, 2016 | 5.596 | 5.762 | 5.575 | 5.697 | 32,477 | +0.09(+1.67%) |
Apr 11, 2016 | 5.395 | 5.640 | 5.385 | 5.604 | 90,833 | +0.22(+4.15%) |
Apr 08, 2016 | 5.337 | 5.416 | 5.265 | 5.380 | 42,090 | +0.15(+2.89%) |
Apr 07, 2016 | 5.323 | 5.366 | 5.157 | 5.229 | 29,320 | -0.12(-2.16%) |
Apr 06, 2016 | 5.402 | 5.402 | 5.330 | 5.344 | 44,329 | -0.05(-0.93%) |
Apr 05, 2016 | 5.416 | 5.524 | 5.395 | 5.395 | 23,021 | -0.10(-1.83%) |
Apr 04, 2016 | 5.431 | 5.560 | 5.402 | 5.496 | 30,379 | +0.03(+0.53%) |
Apr 01, 2016 | 5.402 | 5.532 | 5.402 | 5.467 | 15,046 | +0.03(+0.53%) |
Mar 31, 2016 | 5.402 | 5.539 | 5.402 | 5.438 | 16,608 | +0.03(+0.53%) |
Mar 30, 2016 | 5.409 | 5.467 | 5.337 | 5.409 | 34,886 | +0.01(+0.13%) |
Mar 29, 2016 | 5.315 | 5.474 | 5.215 | 5.402 | 50,693 | +0.12(+2.18%) |
Mar 28, 2016 | 5.366 | 5.395 | 5.258 | 5.287 | 32,188 | -0.09(-1.74%) |
Mar 24, 2016 | 5.258 | 5.380 | 5.380 | 5.380 | 51,232 | +0.09(+1.77%) |
Mar 23, 2016 | 5.330 | 5.366 | 5.229 | 5.287 | 37,566 | -0.09(-1.61%) |
Mar 22, 2016 | 5.387 | 5.467 | 5.308 | 5.373 | 46,603 | -0.05(-0.93%) |
Mar 21, 2016 | 5.308 | 5.467 | 5.265 | 5.423 | 123,357 | +0.14(+2.73%) |
Mar 18, 2016 | 5.222 | 5.377 | 5.222 | 5.279 | 366,677 | +0.11(+2.09%) |
Mar 17, 2016 | 5.049 | 5.193 | 5.006 | 5.171 | 89,381 | +0.12(+2.43%) |
Mar 16, 2016 | 5.042 | 5.128 | 5.020 | 5.049 | 177,706 | +0.01(+0.14%) |
Mar 15, 2016 | 5.071 | 5.085 | 4.923 | 5.042 | 31,730 | -0.04(-0.71%) |
Mar 14, 2016 | 5.078 | 5.157 | 4.984 | 5.078 | 42,096 | -0.03(-0.56%) |
Mar 11, 2016 | 4.631 | 5.135 | 4.631 | 5.107 | 285,290 | +0.50(+10.95%) |
Mar 10, 2016 | 4.682 | 4.754 | 4.566 | 4.602 | 29,979 | -0.08(-1.69%) |
Mar 09, 2016 | 4.710 | 4.761 | 4.530 | 4.682 | 64,515 | -0.01(-0.15%) |
Mar 08, 2016 | 4.847 | 4.854 | 4.682 | 4.689 | 45,414 | -0.21(-4.26%) |
Mar 07, 2016 | 4.696 | 4.948 | 4.696 | 4.898 | 81,817 | +0.14(+2.87%) |
Mar 04, 2016 | 4.653 | 4.804 | 4.574 | 4.761 | 72,659 | +0.16(+3.44%) |
Mar 03, 2016 | 4.516 | 4.660 | 4.488 | 4.602 | 80,166 | +0.10(+2.24%) |
Mar 02, 2016 | 4.552 | 4.617 | 4.487 | 4.502 | 20,154 | -0.06(-1.26%) |