Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.699 | 6.801 | 6.655 | 6.772 | 2,679,306 | +0.09(+1.42%) |
May 27, 2016 | 6.604 | 6.677 | 6.677 | 6.677 | 950,132 | +0.07(+0.99%) |
May 26, 2016 | 6.575 | 6.623 | 6.539 | 6.612 | 729,589 | +0.04(+0.55%) |
May 25, 2016 | 6.633 | 6.677 | 6.444 | 6.575 | 1,135,366 | -0.03(-0.44%) |
May 24, 2016 | 6.495 | 6.612 | 6.426 | 6.604 | 1,369,051 | +0.16(+2.49%) |
May 23, 2016 | 6.488 | 6.510 | 6.433 | 6.444 | 799,600 | -0.04(-0.67%) |
May 20, 2016 | 6.422 | 6.488 | 6.418 | 6.488 | 942,355 | +0.11(+1.71%) |
May 19, 2016 | 6.415 | 6.459 | 6.335 | 6.378 | 1,633,280 | -0.06(-0.91%) |
May 18, 2016 | 6.342 | 6.488 | 6.331 | 6.437 | 1,093,791 | +0.09(+1.49%) |
May 17, 2016 | 6.415 | 6.459 | 6.320 | 6.342 | 1,793,960 | -0.09(-1.47%) |
May 16, 2016 | 6.437 | 6.491 | 6.426 | 6.437 | 987,030 | +0.03(+0.46%) |
May 13, 2016 | 6.539 | 6.575 | 6.407 | 6.407 | 1,274,599 | -0.13(-2.01%) |
May 12, 2016 | 6.524 | 6.568 | 6.510 | 6.539 | 1,524,853 | +0.05(+0.79%) |
May 11, 2016 | 6.588 | 6.602 | 6.488 | 6.488 | 1,671,574 | -0.10(-1.52%) |
May 10, 2016 | 6.574 | 6.602 | 6.520 | 6.588 | 1,021,222 | +0.04(+0.55%) |
May 09, 2016 | 6.502 | 6.559 | 6.466 | 6.552 | 1,328,054 | +0.06(+0.99%) |
May 06, 2016 | 6.452 | 6.503 | 6.402 | 6.488 | 1,244,825 | +0.03(+0.44%) |
May 05, 2016 | 6.473 | 6.516 | 6.405 | 6.459 | 1,176,621 | +0.03(+0.45%) |
May 04, 2016 | 6.416 | 6.488 | 6.395 | 6.430 | 1,387,412 | -0.01(-0.11%) |
May 03, 2016 | 6.495 | 6.495 | 6.387 | 6.438 | 1,957,465 | -0.10(-1.53%) |
May 02, 2016 | 6.509 | 6.602 | 6.470 | 6.538 | 1,911,021 | +0.04(+0.55%) |
Apr 29, 2016 | 6.595 | 6.595 | 6.481 | 6.502 | 1,902,885 | -0.09(-1.41%) |
Apr 28, 2016 | 6.638 | 6.710 | 6.574 | 6.595 | 2,474,035 | -0.16(-2.44%) |
Apr 27, 2016 | 6.710 | 6.803 | 6.674 | 6.760 | 1,845,611 | +0.01(+0.11%) |
Apr 26, 2016 | 6.702 | 6.756 | 6.627 | 6.753 | 1,825,152 | +0.11(+1.62%) |
Apr 25, 2016 | 6.695 | 6.710 | 6.645 | 6.645 | 1,438,188 | -0.08(-1.17%) |
Apr 22, 2016 | 6.688 | 6.753 | 6.674 | 6.724 | 1,192,023 | +0.05(+0.75%) |
Apr 21, 2016 | 6.710 | 6.771 | 6.667 | 6.674 | 1,126,425 | -0.04(-0.53%) |
Apr 20, 2016 | 6.710 | 6.724 | 6.631 | 6.710 | 1,072,244 | +0.05(+0.75%) |
Apr 19, 2016 | 6.688 | 6.717 | 6.624 | 6.660 | 1,130,929 | +0.02(+0.32%) |
Apr 18, 2016 | 6.609 | 6.681 | 6.576 | 6.638 | 943,141 | +0.03(+0.43%) |
Apr 15, 2016 | 6.602 | 6.617 | 6.552 | 6.609 | 1,240,748 | +0.00(+0.00%) |
Apr 14, 2016 | 6.609 | 6.645 | 6.531 | 6.609 | 1,311,334 | +0.01(+0.11%) |
Apr 13, 2016 | 6.481 | 6.602 | 6.459 | 6.602 | 2,011,340 | +0.18(+2.79%) |
Apr 12, 2016 | 6.330 | 6.473 | 6.301 | 6.423 | 1,570,101 | +0.12(+1.93%) |
Apr 11, 2016 | 6.309 | 6.409 | 6.259 | 6.301 | 1,693,474 | +0.06(+0.92%) |
Apr 08, 2016 | 6.387 | 6.420 | 6.237 | 6.244 | 1,555,457 | -0.11(-1.80%) |
Apr 07, 2016 | 6.395 | 6.409 | 6.337 | 6.359 | 1,640,132 | -0.08(-1.22%) |
Apr 06, 2016 | 6.459 | 6.498 | 6.373 | 6.438 | 1,380,519 | -0.03(-0.44%) |
Apr 05, 2016 | 6.552 | 6.566 | 6.452 | 6.466 | 1,675,539 | -0.11(-1.74%) |
Apr 04, 2016 | 6.481 | 6.602 | 6.445 | 6.581 | 2,127,513 | +0.09(+1.43%) |
Apr 01, 2016 | 6.452 | 6.523 | 6.359 | 6.488 | 2,785,975 | +0.01(+0.11%) |
Mar 31, 2016 | 6.481 | 6.552 | 6.466 | 6.481 | 1,355,906 | -0.01(-0.22%) |
Mar 30, 2016 | 6.531 | 6.624 | 6.473 | 6.495 | 2,275,187 | +0.01(+0.22%) |
Mar 29, 2016 | 6.373 | 6.502 | 6.289 | 6.481 | 1,804,294 | +0.11(+1.80%) |
Mar 28, 2016 | 6.416 | 6.437 | 6.359 | 6.366 | 996,442 | -0.05(-0.78%) |
Mar 24, 2016 | 6.430 | 6.416 | 6.416 | 6.416 | 1,930,096 | -0.07(-1.10%) |
Mar 23, 2016 | 6.481 | 6.552 | 6.445 | 6.488 | 1,475,347 | -0.06(-0.88%) |
Mar 22, 2016 | 6.516 | 6.574 | 6.473 | 6.545 | 1,016,791 | -0.01(-0.22%) |
Mar 21, 2016 | 6.652 | 6.688 | 6.531 | 6.559 | 1,331,273 | -0.13(-1.93%) |
Mar 18, 2016 | 6.695 | 6.717 | 6.645 | 6.688 | 2,030,610 | +0.03(+0.43%) |
Mar 17, 2016 | 6.481 | 6.674 | 6.438 | 6.660 | 1,425,267 | +0.19(+2.88%) |
Mar 16, 2016 | 6.502 | 6.550 | 6.395 | 6.473 | 1,053,998 | -0.02(-0.33%) |
Mar 15, 2016 | 6.552 | 6.599 | 6.481 | 6.495 | 1,147,115 | -0.07(-1.09%) |
Mar 14, 2016 | 6.502 | 6.624 | 6.481 | 6.566 | 1,060,428 | +0.02(+0.33%) |
Mar 11, 2016 | 6.452 | 6.588 | 6.452 | 6.545 | 1,494,035 | +0.16(+2.47%) |
Mar 10, 2016 | 6.445 | 6.452 | 6.316 | 6.387 | 944,614 | -0.04(-0.56%) |
Mar 09, 2016 | 6.402 | 6.481 | 6.395 | 6.423 | 1,291,557 | +0.06(+0.90%) |
Mar 08, 2016 | 6.495 | 6.495 | 6.359 | 6.366 | 1,370,587 | -0.19(-2.84%) |
Mar 07, 2016 | 6.473 | 6.602 | 6.430 | 6.552 | 1,612,220 | +0.04(+0.66%) |
Mar 04, 2016 | 6.423 | 6.581 | 6.380 | 6.509 | 1,872,650 | +0.11(+1.79%) |
Mar 03, 2016 | 6.373 | 6.409 | 6.316 | 6.395 | 1,507,637 | +0.02(+0.34%) |
Mar 02, 2016 | 6.330 | 6.387 | 6.317 | 6.373 | 1,207,460 | +0.04(+0.57%) |