Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.055 | 6.162 | 5.905 | 5.961 | 7,562,531 | -0.12(-2.00%) |
May 27, 2016 | 6.177 | 6.083 | 6.083 | 6.083 | 8,285,511 | -0.07(-1.22%) |
May 26, 2016 | 6.224 | 6.252 | 6.111 | 6.158 | 8,949,624 | -0.03(-0.45%) |
May 25, 2016 | 6.140 | 6.271 | 6.130 | 6.186 | 8,644,534 | +0.08(+1.38%) |
May 24, 2016 | 6.130 | 6.140 | 6.008 | 6.102 | 8,915,419 | +0.06(+0.93%) |
May 23, 2016 | 6.055 | 6.135 | 5.980 | 6.046 | 7,399,418 | -0.02(-0.31%) |
May 20, 2016 | 6.102 | 6.158 | 6.018 | 6.065 | 5,622,648 | +0.05(+0.78%) |
May 19, 2016 | 5.999 | 6.102 | 5.905 | 6.018 | 9,101,862 | -0.09(-1.53%) |
May 18, 2016 | 6.130 | 6.308 | 6.046 | 6.111 | 10,458,946 | -0.14(-2.25%) |
May 17, 2016 | 6.215 | 6.327 | 6.130 | 6.252 | 10,240,377 | +0.03(+0.45%) |
May 16, 2016 | 6.280 | 6.388 | 6.205 | 6.224 | 9,409,273 | +0.05(+0.76%) |
May 13, 2016 | 6.346 | 6.454 | 6.177 | 6.177 | 7,733,099 | -0.23(-3.65%) |
May 12, 2016 | 6.589 | 6.604 | 6.364 | 6.411 | 8,581,665 | -0.03(-0.44%) |
May 11, 2016 | 6.543 | 6.646 | 6.421 | 6.439 | 4,936,131 | -0.09(-1.43%) |
May 10, 2016 | 6.383 | 6.552 | 6.360 | 6.533 | 11,481,673 | +0.22(+3.41%) |
May 09, 2016 | 6.336 | 6.393 | 6.055 | 6.318 | 11,971,633 | -0.08(-1.32%) |
May 06, 2016 | 6.346 | 6.458 | 6.233 | 6.402 | 10,151,242 | +0.00(+0.00%) |
May 05, 2016 | 6.627 | 6.627 | 6.364 | 6.402 | 12,405,369 | -0.12(-1.87%) |
May 04, 2016 | 6.533 | 6.674 | 6.374 | 6.524 | 16,381,898 | -0.11(-1.69%) |
May 03, 2016 | 6.814 | 6.899 | 6.561 | 6.636 | 13,981,267 | -0.33(-4.71%) |
May 02, 2016 | 7.002 | 7.100 | 6.946 | 6.964 | 8,478,328 | -0.02(-0.27%) |
Apr 29, 2016 | 7.058 | 7.058 | 6.861 | 6.983 | 10,441,619 | +0.16(+2.35%) |
Apr 28, 2016 | 6.769 | 6.967 | 6.733 | 6.823 | 11,117,386 | +0.05(+0.66%) |
Apr 27, 2016 | 6.615 | 6.805 | 6.579 | 6.778 | 11,566,205 | +0.06(+0.94%) |
Apr 26, 2016 | 6.697 | 6.733 | 6.624 | 6.715 | 15,785,263 | +0.11(+1.64%) |
Apr 25, 2016 | 6.850 | 6.850 | 6.570 | 6.606 | 11,990,354 | -0.23(-3.30%) |
Apr 22, 2016 | 6.769 | 6.904 | 6.769 | 6.832 | 11,979,070 | +0.05(+0.80%) |
Apr 21, 2016 | 6.922 | 7.039 | 6.719 | 6.778 | 16,687,565 | -0.06(-0.92%) |
Apr 20, 2016 | 6.832 | 6.895 | 6.742 | 6.841 | 10,480,150 | +0.05(+0.66%) |
Apr 19, 2016 | 6.760 | 6.868 | 6.679 | 6.796 | 7,416,105 | +0.10(+1.48%) |
Apr 18, 2016 | 6.561 | 6.733 | 6.534 | 6.697 | 7,368,964 | +0.07(+1.09%) |
Apr 15, 2016 | 6.453 | 6.660 | 6.453 | 6.624 | 12,837,175 | +0.08(+1.24%) |
Apr 14, 2016 | 6.624 | 6.670 | 6.534 | 6.543 | 7,076,542 | -0.05(-0.68%) |
Apr 13, 2016 | 6.579 | 6.606 | 6.435 | 6.588 | 11,140,187 | +0.07(+1.11%) |
Apr 12, 2016 | 6.363 | 6.525 | 6.363 | 6.516 | 9,912,270 | +0.15(+2.41%) |
Apr 11, 2016 | 6.354 | 6.471 | 6.333 | 6.363 | 7,288,952 | +0.08(+1.29%) |
Apr 08, 2016 | 6.309 | 6.386 | 6.259 | 6.282 | 7,108,561 | +0.05(+0.72%) |
Apr 07, 2016 | 6.273 | 6.390 | 6.174 | 6.237 | 9,923,699 | -0.15(-2.40%) |
Apr 06, 2016 | 6.309 | 6.435 | 6.255 | 6.390 | 9,133,637 | +0.03(+0.42%) |
Apr 05, 2016 | 6.336 | 6.426 | 6.255 | 6.363 | 9,558,180 | -0.07(-1.12%) |
Apr 04, 2016 | 6.525 | 6.552 | 6.354 | 6.435 | 7,149,546 | -0.11(-1.65%) |
Apr 01, 2016 | 6.435 | 6.584 | 6.368 | 6.543 | 8,010,411 | -0.02(-0.27%) |
Mar 31, 2016 | 6.543 | 6.697 | 6.507 | 6.561 | 13,313,699 | +0.04(+0.55%) |
Mar 30, 2016 | 6.462 | 6.579 | 6.444 | 6.525 | 12,130,085 | +0.12(+1.83%) |
Mar 29, 2016 | 6.318 | 6.462 | 6.214 | 6.408 | 12,254,592 | +0.05(+0.85%) |
Mar 28, 2016 | 6.309 | 6.363 | 6.214 | 6.354 | 9,026,014 | +0.03(+0.43%) |
Mar 24, 2016 | 6.057 | 6.327 | 6.327 | 6.327 | 13,881,090 | +0.16(+2.63%) |
Mar 23, 2016 | 6.444 | 6.444 | 6.066 | 6.165 | 14,452,219 | -0.33(-5.13%) |
Mar 22, 2016 | 6.390 | 6.498 | 6.264 | 6.498 | 13,073,429 | +0.07(+1.12%) |
Mar 21, 2016 | 6.255 | 6.489 | 6.228 | 6.426 | 16,870,908 | +0.21(+3.33%) |
Mar 18, 2016 | 5.948 | 6.264 | 5.912 | 6.219 | 23,910,478 | +0.36(+6.15%) |
Mar 17, 2016 | 5.687 | 5.894 | 5.552 | 5.858 | 15,705,410 | +0.25(+4.50%) |
Mar 16, 2016 | 5.363 | 5.606 | 5.309 | 5.606 | 14,755,142 | +0.23(+4.19%) |
Mar 15, 2016 | 5.381 | 5.498 | 5.300 | 5.381 | 11,977,187 | -0.15(-2.77%) |
Mar 14, 2016 | 5.444 | 5.570 | 5.403 | 5.534 | 10,443,246 | +0.05(+0.82%) |
Mar 11, 2016 | 5.561 | 5.669 | 5.462 | 5.489 | 8,919,922 | -0.03(-0.49%) |
Mar 10, 2016 | 5.525 | 5.579 | 5.376 | 5.516 | 10,309,161 | +0.04(+0.66%) |
Mar 09, 2016 | 5.498 | 5.579 | 5.444 | 5.480 | 14,458,670 | +0.16(+3.05%) |
Mar 08, 2016 | 5.525 | 5.543 | 5.318 | 5.318 | 15,122,357 | -0.32(-5.60%) |
Mar 07, 2016 | 5.363 | 5.678 | 5.327 | 5.633 | 15,563,996 | +0.27(+5.04%) |
Mar 04, 2016 | 5.363 | 5.498 | 5.331 | 5.363 | 18,192,718 | +0.08(+1.54%) |
Mar 03, 2016 | 5.254 | 5.336 | 5.164 | 5.282 | 10,763,080 | -0.01(-0.17%) |
Mar 02, 2016 | 5.227 | 5.381 | 5.209 | 5.291 | 12,741,882 | +0.02(+0.34%) |