Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.040 | 6.450 | 6.000 | 6.420 | 438,894 | +0.38(+6.29%) |
May 27, 2016 | 5.950 | 6.040 | 6.040 | 6.040 | 118,900 | +0.10(+1.68%) |
May 26, 2016 | 5.780 | 5.950 | 5.780 | 5.940 | 107,739 | +0.19(+3.30%) |
May 25, 2016 | 5.960 | 5.960 | 5.740 | 5.750 | 63,070 | -0.16(-2.71%) |
May 24, 2016 | 5.900 | 5.980 | 5.750 | 5.910 | 153,564 | +0.02(+0.34%) |
May 23, 2016 | 6.000 | 6.150 | 5.737 | 5.890 | 476,273 | +0.16(+2.79%) |
May 20, 2016 | 5.640 | 5.640 | 5.530 | 5.730 | 280,932 | +0.16(+2.87%) |
May 19, 2016 | 5.590 | 5.730 | 5.430 | 5.570 | 172,895 | -0.09(-1.59%) |
May 18, 2016 | 5.420 | 5.660 | 5.193 | 5.660 | 215,324 | +0.24(+4.43%) |
May 17, 2016 | 5.460 | 5.670 | 5.420 | 5.420 | 38,782 | -0.07(-1.28%) |
May 16, 2016 | 5.590 | 5.690 | 5.490 | 5.490 | 38,797 | -0.06(-1.08%) |
May 13, 2016 | 5.480 | 5.660 | 5.480 | 5.550 | 50,835 | +0.08(+1.46%) |
May 12, 2016 | 5.630 | 5.730 | 5.440 | 5.470 | 74,020 | -0.12(-2.15%) |
May 11, 2016 | 5.740 | 5.760 | 5.457 | 5.590 | 48,138 | -0.19(-3.29%) |
May 10, 2016 | 5.490 | 5.887 | 5.490 | 5.780 | 63,120 | +0.34(+6.25%) |
May 09, 2016 | 5.630 | 5.650 | 5.370 | 5.440 | 88,521 | -0.25(-4.39%) |
May 06, 2016 | 5.680 | 5.920 | 5.610 | 5.690 | 46,204 | +0.01(+0.18%) |
May 05, 2016 | 5.860 | 5.870 | 5.620 | 5.680 | 107,287 | -0.08(-1.39%) |
May 04, 2016 | 5.680 | 5.840 | 5.550 | 5.760 | 77,396 | +0.07(+1.23%) |
May 03, 2016 | 5.680 | 5.780 | 5.625 | 5.690 | 66,377 | -0.03(-0.52%) |
May 02, 2016 | 5.760 | 5.920 | 5.680 | 5.720 | 48,283 | -0.06(-1.04%) |
Apr 29, 2016 | 5.930 | 5.930 | 5.715 | 5.780 | 42,365 | -0.20(-3.34%) |
Apr 28, 2016 | 5.920 | 6.030 | 5.860 | 5.980 | 46,583 | +0.08(+1.36%) |
Apr 27, 2016 | 5.855 | 5.950 | 5.840 | 5.900 | 21,629 | -0.18(-2.96%) |
Apr 26, 2016 | 5.830 | 6.090 | 5.810 | 6.080 | 93,675 | +0.25(+4.29%) |
Apr 25, 2016 | 6.210 | 6.210 | 5.810 | 5.830 | 101,426 | -0.37(-5.97%) |
Apr 22, 2016 | 6.330 | 6.350 | 6.100 | 6.200 | 197,466 | -0.09(-1.43%) |
Apr 21, 2016 | 6.350 | 6.350 | 6.227 | 6.290 | 39,499 | -0.03(-0.47%) |
Apr 20, 2016 | 6.340 | 6.400 | 6.219 | 6.320 | 101,068 | -0.05(-0.78%) |
Apr 19, 2016 | 6.410 | 6.410 | 6.230 | 6.370 | 73,105 | -0.04(-0.62%) |
Apr 18, 2016 | 6.430 | 6.490 | 6.359 | 6.410 | 34,968 | -0.07(-1.08%) |
Apr 15, 2016 | 6.418 | 6.500 | 6.340 | 6.480 | 74,309 | +0.10(+1.57%) |
Apr 14, 2016 | 6.360 | 6.450 | 6.220 | 6.380 | 49,188 | -0.01(-0.16%) |
Apr 13, 2016 | 6.260 | 6.490 | 6.210 | 6.390 | 146,869 | +0.19(+3.06%) |
Apr 12, 2016 | 6.110 | 6.270 | 6.100 | 6.200 | 56,684 | +0.05(+0.81%) |
Apr 11, 2016 | 6.400 | 6.500 | 6.150 | 6.150 | 151,941 | -0.13(-2.07%) |
Apr 08, 2016 | 6.240 | 6.365 | 6.180 | 6.280 | 106,688 | +0.12(+1.95%) |
Apr 07, 2016 | 6.180 | 6.280 | 6.000 | 6.160 | 216,335 | +0.00(+0.00%) |
Apr 06, 2016 | 5.690 | 6.167 | 5.690 | 6.160 | 287,333 | +0.53(+9.41%) |
Apr 05, 2016 | 5.740 | 5.870 | 5.620 | 5.630 | 122,306 | -0.17(-2.93%) |
Apr 04, 2016 | 5.750 | 5.900 | 5.690 | 5.800 | 187,814 | +0.05(+0.87%) |
Apr 01, 2016 | 5.740 | 5.920 | 5.720 | 5.750 | 59,340 | -0.09(-1.54%) |
Mar 31, 2016 | 5.810 | 6.000 | 5.810 | 5.840 | 158,407 | -0.05(-0.85%) |
Mar 30, 2016 | 5.810 | 6.000 | 5.810 | 5.890 | 188,138 | +0.19(+3.33%) |
Mar 29, 2016 | 5.690 | 5.750 | 5.500 | 5.700 | 119,066 | +0.02(+0.35%) |
Mar 28, 2016 | 5.740 | 5.830 | 5.600 | 5.680 | 156,834 | -0.16(-2.74%) |
Mar 24, 2016 | 5.930 | 5.840 | 5.840 | 5.840 | 121,300 | +0.00(+0.00%) |
Mar 23, 2016 | 6.020 | 6.070 | 5.760 | 5.840 | 98,204 | -0.18(-2.99%) |
Mar 22, 2016 | 6.080 | 6.150 | 5.910 | 6.020 | 256,390 | -0.05(-0.82%) |
Mar 21, 2016 | 6.100 | 6.200 | 5.990 | 6.070 | 315,864 | +0.22(+3.76%) |
Mar 18, 2016 | 5.820 | 5.990 | 5.765 | 5.850 | 173,920 | +0.07(+1.21%) |
Mar 17, 2016 | 5.690 | 5.880 | 5.650 | 5.780 | 71,202 | +0.03(+0.52%) |
Mar 16, 2016 | 5.690 | 5.800 | 5.600 | 5.750 | 68,157 | +0.06(+1.05%) |
Mar 15, 2016 | 5.820 | 5.820 | 5.610 | 5.690 | 86,020 | -0.19(-3.23%) |
Mar 14, 2016 | 5.840 | 5.950 | 5.820 | 5.880 | 137,820 | +0.00(+0.00%) |
Mar 11, 2016 | 5.820 | 5.880 | 5.730 | 5.880 | 75,653 | +0.16(+2.80%) |
Mar 10, 2016 | 5.970 | 5.990 | 5.600 | 5.720 | 124,254 | -0.23(-3.87%) |
Mar 09, 2016 | 5.800 | 5.970 | 5.790 | 5.950 | 115,484 | +0.15(+2.59%) |
Mar 08, 2016 | 5.930 | 5.990 | 5.750 | 5.800 | 163,769 | -0.15(-2.52%) |
Mar 07, 2016 | 5.810 | 6.100 | 5.810 | 5.950 | 212,408 | +0.06(+1.02%) |
Mar 04, 2016 | 5.500 | 6.100 | 5.420 | 5.890 | 389,047 | +0.50(+9.28%) |
Mar 03, 2016 | 5.630 | 5.650 | 5.350 | 5.390 | 238,914 | -0.28(-4.94%) |
Mar 02, 2016 | 5.980 | 5.980 | 5.650 | 5.670 | 155,665 | -0.23(-3.90%) |