Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.640 | 5.640 | 5.310 | 5.330 | 195,074 | -0.34(-6.00%) |
May 27, 2016 | 5.710 | 5.670 | 5.670 | 5.670 | 149,000 | -0.05(-0.87%) |
May 26, 2016 | 5.640 | 5.830 | 5.640 | 5.720 | 87,506 | +0.07(+1.24%) |
May 25, 2016 | 5.680 | 5.780 | 5.600 | 5.650 | 117,813 | +0.01(+0.18%) |
May 24, 2016 | 5.760 | 5.850 | 5.590 | 5.640 | 103,739 | -0.13(-2.25%) |
May 23, 2016 | 5.750 | 5.830 | 5.660 | 5.770 | 119,040 | +0.09(+1.58%) |
May 20, 2016 | 5.520 | 5.730 | 5.420 | 5.680 | 122,691 | +0.23(+4.22%) |
May 19, 2016 | 5.530 | 5.570 | 5.350 | 5.450 | 108,938 | -0.07(-1.27%) |
May 18, 2016 | 5.490 | 5.630 | 5.450 | 5.520 | 90,674 | +0.04(+0.73%) |
May 17, 2016 | 5.510 | 5.540 | 5.430 | 5.480 | 118,514 | -0.11(-1.97%) |
May 16, 2016 | 5.500 | 5.660 | 5.500 | 5.590 | 95,848 | +0.11(+2.01%) |
May 13, 2016 | 5.690 | 5.690 | 5.440 | 5.480 | 150,843 | -0.23(-4.03%) |
May 12, 2016 | 5.750 | 5.890 | 5.680 | 5.710 | 92,225 | -0.06(-1.04%) |
May 11, 2016 | 5.660 | 5.920 | 5.660 | 5.770 | 110,950 | +0.07(+1.23%) |
May 10, 2016 | 5.930 | 5.973 | 5.640 | 5.700 | 207,349 | -0.26(-4.36%) |
May 09, 2016 | 5.750 | 6.050 | 5.750 | 5.960 | 199,944 | -0.06(-1.00%) |
May 06, 2016 | 5.940 | 6.100 | 5.890 | 6.020 | 139,137 | +0.02(+0.33%) |
May 05, 2016 | 5.990 | 6.020 | 5.900 | 6.000 | 144,535 | +0.01(+0.17%) |
May 04, 2016 | 5.600 | 6.150 | 5.550 | 5.990 | 282,967 | -0.20(-3.23%) |
May 03, 2016 | 6.270 | 6.330 | 6.115 | 6.190 | 230,076 | -0.13(-2.06%) |
May 02, 2016 | 6.450 | 6.460 | 6.260 | 6.320 | 98,407 | -0.10(-1.56%) |
Apr 29, 2016 | 6.480 | 6.540 | 6.320 | 6.420 | 95,726 | -0.05(-0.77%) |
Apr 28, 2016 | 6.680 | 6.700 | 6.410 | 6.470 | 132,755 | -0.21(-3.14%) |
Apr 27, 2016 | 6.580 | 6.700 | 6.560 | 6.680 | 133,679 | +0.07(+1.06%) |
Apr 26, 2016 | 6.610 | 6.650 | 6.530 | 6.610 | 109,364 | +0.03(+0.46%) |
Apr 25, 2016 | 6.620 | 6.720 | 6.440 | 6.580 | 84,712 | -0.08(-1.20%) |
Apr 22, 2016 | 6.500 | 6.660 | 6.330 | 6.660 | 114,839 | +0.13(+1.99%) |
Apr 21, 2016 | 6.580 | 6.580 | 6.430 | 6.530 | 117,689 | +0.00(+0.00%) |
Apr 20, 2016 | 6.390 | 6.560 | 6.390 | 6.530 | 121,919 | +0.10(+1.56%) |
Apr 19, 2016 | 6.430 | 6.500 | 6.330 | 6.430 | 151,632 | -0.01(-0.16%) |
Apr 18, 2016 | 6.350 | 6.480 | 6.280 | 6.440 | 110,392 | -0.01(-0.16%) |
Apr 15, 2016 | 6.350 | 6.510 | 6.350 | 6.450 | 139,910 | +0.03(+0.47%) |
Apr 14, 2016 | 6.300 | 6.470 | 6.300 | 6.420 | 158,528 | +0.10(+1.58%) |
Apr 13, 2016 | 6.320 | 6.390 | 6.200 | 6.320 | 255,080 | +0.17(+2.76%) |
Apr 12, 2016 | 5.960 | 6.160 | 5.710 | 6.150 | 140,882 | +0.17(+2.84%) |
Apr 11, 2016 | 6.030 | 6.090 | 5.910 | 5.980 | 127,482 | -0.05(-0.83%) |
Apr 08, 2016 | 5.880 | 6.090 | 5.780 | 6.030 | 114,721 | +0.14(+2.38%) |
Apr 07, 2016 | 6.090 | 6.190 | 5.840 | 5.890 | 147,516 | -0.25(-4.07%) |
Apr 06, 2016 | 6.090 | 6.190 | 6.020 | 6.140 | 165,905 | +0.08(+1.32%) |
Apr 05, 2016 | 6.010 | 6.130 | 6.010 | 6.060 | 143,094 | -0.05(-0.82%) |
Apr 04, 2016 | 5.940 | 6.180 | 5.930 | 6.110 | 191,611 | +0.16(+2.69%) |
Apr 01, 2016 | 5.860 | 5.985 | 5.762 | 5.950 | 83,668 | +0.01(+0.17%) |
Mar 31, 2016 | 5.770 | 6.010 | 5.670 | 5.940 | 248,997 | +0.13(+2.24%) |
Mar 30, 2016 | 5.600 | 6.020 | 5.590 | 5.810 | 636,019 | +0.24(+4.31%) |
Mar 29, 2016 | 5.550 | 5.600 | 5.450 | 5.570 | 284,447 | -0.03(-0.54%) |
Mar 28, 2016 | 5.770 | 5.780 | 5.530 | 5.600 | 154,333 | -0.12(-2.10%) |
Mar 24, 2016 | 5.780 | 5.720 | 5.720 | 5.720 | 227,300 | -0.17(-2.89%) |
Mar 23, 2016 | 6.120 | 6.130 | 5.870 | 5.890 | 132,196 | -0.27(-4.38%) |
Mar 22, 2016 | 6.340 | 6.400 | 6.150 | 6.160 | 147,061 | -0.23(-3.60%) |
Mar 21, 2016 | 6.320 | 6.450 | 6.200 | 6.390 | 199,029 | +0.13(+2.08%) |
Mar 18, 2016 | 6.110 | 6.430 | 6.110 | 6.260 | 313,611 | +0.19(+3.13%) |
Mar 17, 2016 | 6.060 | 6.180 | 5.980 | 6.070 | 161,896 | -0.04(-0.65%) |
Mar 16, 2016 | 6.130 | 6.230 | 6.010 | 6.110 | 108,852 | -0.08(-1.29%) |
Mar 15, 2016 | 6.050 | 6.220 | 5.990 | 6.190 | 172,556 | +0.10(+1.64%) |
Mar 14, 2016 | 6.000 | 6.215 | 5.990 | 6.090 | 159,867 | -0.04(-0.65%) |
Mar 11, 2016 | 6.030 | 6.150 | 5.930 | 6.130 | 97,128 | +0.13(+2.17%) |
Mar 10, 2016 | 6.090 | 6.160 | 5.890 | 6.000 | 141,373 | -0.06(-0.99%) |
Mar 09, 2016 | 5.920 | 6.100 | 5.880 | 6.060 | 94,663 | +0.15(+2.54%) |
Mar 08, 2016 | 6.010 | 6.100 | 5.810 | 5.910 | 197,345 | -0.17(-2.80%) |
Mar 07, 2016 | 5.890 | 6.120 | 5.720 | 6.080 | 134,173 | +0.13(+2.18%) |
Mar 04, 2016 | 6.070 | 6.210 | 5.880 | 5.950 | 171,502 | -0.12(-1.98%) |
Mar 03, 2016 | 6.120 | 6.120 | 5.870 | 6.070 | 290,215 | -0.03(-0.49%) |
Mar 02, 2016 | 5.580 | 6.140 | 5.540 | 6.100 | 230,383 | +0.54(+9.71%) |