Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.826 | 6.854 | 6.732 | 6.765 | 278,696 | -0.00(-0.05%) |
May 27, 2016 | 6.676 | 6.768 | 6.768 | 6.768 | 586,557 | +0.10(+1.48%) |
May 26, 2016 | 6.758 | 6.802 | 6.652 | 6.669 | 944,271 | -0.09(-1.36%) |
May 25, 2016 | 6.656 | 6.789 | 6.649 | 6.761 | 341,427 | +0.11(+1.69%) |
May 24, 2016 | 6.434 | 6.664 | 6.430 | 6.649 | 562,643 | +0.24(+3.78%) |
May 23, 2016 | 6.567 | 6.574 | 6.406 | 6.406 | 609,222 | -0.14(-2.14%) |
May 20, 2016 | 6.478 | 6.577 | 6.348 | 6.546 | 277,041 | +0.11(+1.75%) |
May 19, 2016 | 6.270 | 6.451 | 6.270 | 6.434 | 357,615 | +0.14(+2.22%) |
May 18, 2016 | 6.307 | 6.355 | 6.205 | 6.294 | 335,849 | -0.03(-0.43%) |
May 17, 2016 | 6.284 | 6.516 | 6.202 | 6.321 | 399,564 | +0.02(+0.27%) |
May 16, 2016 | 6.246 | 6.372 | 6.226 | 6.304 | 388,281 | +0.09(+1.37%) |
May 13, 2016 | 6.328 | 6.345 | 6.181 | 6.219 | 288,529 | -0.13(-2.04%) |
May 12, 2016 | 6.376 | 6.499 | 6.287 | 6.348 | 379,609 | -0.01(-0.21%) |
May 11, 2016 | 6.369 | 6.417 | 6.331 | 6.362 | 280,184 | -0.01(-0.16%) |
May 10, 2016 | 6.325 | 6.430 | 6.314 | 6.372 | 316,960 | +0.06(+0.97%) |
May 09, 2016 | 6.311 | 6.417 | 6.263 | 6.311 | 233,779 | -0.02(-0.27%) |
May 06, 2016 | 6.226 | 6.342 | 6.222 | 6.328 | 379,507 | +0.06(+0.98%) |
May 05, 2016 | 6.249 | 6.311 | 6.236 | 6.267 | 265,802 | +0.01(+0.22%) |
May 04, 2016 | 6.318 | 6.485 | 6.253 | 6.253 | 292,094 | -0.13(-1.98%) |
May 03, 2016 | 6.335 | 6.454 | 6.270 | 6.379 | 237,327 | -0.04(-0.64%) |
May 02, 2016 | 6.372 | 6.488 | 6.359 | 6.420 | 282,974 | +0.05(+0.80%) |
Apr 29, 2016 | 6.560 | 6.594 | 6.307 | 6.369 | 239,152 | -0.18(-2.76%) |
Apr 28, 2016 | 6.560 | 6.615 | 6.499 | 6.550 | 555,274 | -0.04(-0.62%) |
Apr 27, 2016 | 6.478 | 6.642 | 6.430 | 6.591 | 640,820 | +0.11(+1.74%) |
Apr 26, 2016 | 6.331 | 6.526 | 6.284 | 6.478 | 686,409 | +0.11(+1.77%) |
Apr 25, 2016 | 6.523 | 6.570 | 6.290 | 6.365 | 414,832 | -0.23(-3.42%) |
Apr 22, 2016 | 6.345 | 6.983 | 6.345 | 6.591 | 1,530,169 | +0.25(+3.98%) |
Apr 21, 2016 | 6.355 | 6.396 | 6.161 | 6.338 | 734,898 | -0.08(-1.17%) |
Apr 20, 2016 | 6.403 | 6.434 | 6.338 | 6.413 | 194,164 | +0.02(+0.37%) |
Apr 19, 2016 | 6.348 | 6.529 | 6.348 | 6.389 | 447,139 | +0.06(+1.03%) |
Apr 18, 2016 | 6.260 | 6.335 | 6.130 | 6.325 | 414,820 | +0.06(+1.04%) |
Apr 15, 2016 | 6.130 | 6.267 | 5.937 | 6.260 | 310,128 | +0.10(+1.66%) |
Apr 14, 2016 | 6.086 | 6.195 | 6.048 | 6.157 | 276,379 | +0.03(+0.56%) |
Apr 13, 2016 | 5.939 | 6.144 | 5.925 | 6.123 | 266,786 | +0.24(+4.00%) |
Apr 12, 2016 | 5.888 | 5.915 | 5.819 | 5.888 | 361,098 | +0.01(+0.12%) |
Apr 11, 2016 | 5.898 | 6.004 | 5.831 | 5.881 | 344,999 | -0.00(-0.06%) |
Apr 08, 2016 | 5.854 | 5.953 | 5.811 | 5.884 | 336,681 | +0.03(+0.52%) |
Apr 07, 2016 | 6.007 | 6.014 | 5.768 | 5.854 | 1,573,302 | -0.38(-6.08%) |
Apr 06, 2016 | 6.226 | 6.243 | 6.060 | 6.232 | 208,333 | +0.02(+0.27%) |
Apr 05, 2016 | 6.301 | 6.331 | 6.191 | 6.215 | 268,219 | -0.12(-1.83%) |
Apr 04, 2016 | 6.352 | 6.437 | 6.301 | 6.331 | 269,458 | -0.04(-0.59%) |
Apr 01, 2016 | 6.331 | 6.400 | 6.172 | 6.369 | 193,777 | -0.02(-0.32%) |
Mar 31, 2016 | 6.410 | 6.434 | 6.287 | 6.389 | 353,261 | -0.05(-0.74%) |
Mar 30, 2016 | 6.198 | 6.495 | 6.195 | 6.437 | 342,851 | +0.25(+3.97%) |
Mar 29, 2016 | 6.086 | 6.239 | 6.041 | 6.191 | 316,509 | +0.08(+1.34%) |
Mar 28, 2016 | 6.325 | 6.430 | 6.007 | 6.110 | 291,716 | -0.17(-2.72%) |
Mar 24, 2016 | 6.144 | 6.280 | 6.280 | 6.280 | 266,909 | +0.10(+1.66%) |
Mar 23, 2016 | 6.130 | 6.263 | 6.096 | 6.178 | 305,437 | +0.00(+0.00%) |
Mar 22, 2016 | 6.277 | 6.314 | 6.164 | 6.178 | 169,213 | -0.15(-2.32%) |
Mar 21, 2016 | 6.383 | 6.485 | 6.318 | 6.325 | 551,404 | -0.04(-0.70%) |
Mar 18, 2016 | 6.338 | 6.447 | 6.294 | 6.369 | 632,315 | +0.07(+1.14%) |
Mar 17, 2016 | 6.137 | 6.331 | 6.130 | 6.297 | 1,007,758 | +0.15(+2.44%) |
Mar 16, 2016 | 6.099 | 6.178 | 5.953 | 6.147 | 175,548 | +0.02(+0.28%) |
Mar 15, 2016 | 6.106 | 6.174 | 6.031 | 6.130 | 297,620 | +0.02(+0.28%) |
Mar 14, 2016 | 6.110 | 6.210 | 6.087 | 6.113 | 392,287 | -0.03(-0.44%) |
Mar 11, 2016 | 6.092 | 6.147 | 5.975 | 6.140 | 461,584 | +0.07(+1.21%) |
Mar 10, 2016 | 5.924 | 6.125 | 5.896 | 6.067 | 408,993 | +0.15(+2.48%) |
Mar 09, 2016 | 5.723 | 5.951 | 5.695 | 5.920 | 327,780 | +0.24(+4.20%) |
Mar 08, 2016 | 5.675 | 5.716 | 5.648 | 5.682 | 506,515 | -0.03(-0.60%) |
Mar 07, 2016 | 5.590 | 5.801 | 5.539 | 5.716 | 447,762 | +0.08(+1.45%) |
Mar 04, 2016 | 5.569 | 5.670 | 5.511 | 5.634 | 939,620 | +0.09(+1.60%) |
Mar 03, 2016 | 5.566 | 5.633 | 5.481 | 5.545 | 271,295 | -0.02(-0.43%) |
Mar 02, 2016 | 5.648 | 5.682 | 5.474 | 5.569 | 295,492 | -0.07(-1.27%) |