Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.837 | 6.837 | 6.785 | 6.796 | 140,359 | -0.02(-0.23%) |
May 27, 2016 | 6.832 | 6.811 | 6.811 | 6.811 | 39,175 | -0.02(-0.30%) |
May 26, 2016 | 6.801 | 6.863 | 6.790 | 6.832 | 139,349 | +0.04(+0.54%) |
May 25, 2016 | 6.822 | 6.822 | 6.785 | 6.796 | 119,778 | -0.01(-0.08%) |
May 24, 2016 | 6.801 | 6.822 | 6.790 | 6.801 | 132,701 | -0.02(-0.23%) |
May 23, 2016 | 6.842 | 6.868 | 6.806 | 6.816 | 102,607 | -0.03(-0.46%) |
May 20, 2016 | 6.712 | 6.848 | 6.686 | 6.848 | 122,440 | +0.15(+2.18%) |
May 19, 2016 | 6.685 | 6.712 | 6.671 | 6.702 | 86,796 | -0.01(-0.16%) |
May 18, 2016 | 6.676 | 6.717 | 6.665 | 6.712 | 156,686 | +0.04(+0.55%) |
May 17, 2016 | 6.671 | 6.686 | 6.655 | 6.676 | 125,655 | +0.03(+0.47%) |
May 16, 2016 | 6.650 | 6.691 | 6.626 | 6.645 | 177,261 | +0.01(+0.08%) |
May 13, 2016 | 6.592 | 6.645 | 6.592 | 6.639 | 152,525 | +0.06(+0.95%) |
May 12, 2016 | 6.592 | 6.634 | 6.577 | 6.577 | 108,577 | -0.01(-0.16%) |
May 11, 2016 | 6.577 | 6.587 | 6.551 | 6.587 | 166,069 | +0.01(+0.08%) |
May 10, 2016 | 6.587 | 6.592 | 6.561 | 6.582 | 117,933 | -0.01(-0.16%) |
May 09, 2016 | 6.603 | 6.603 | 6.561 | 6.592 | 123,247 | +0.00(+0.00%) |
May 06, 2016 | 6.613 | 6.613 | 6.561 | 6.592 | 99,515 | +0.00(+0.00%) |
May 05, 2016 | 6.645 | 6.645 | 6.587 | 6.592 | 107,062 | -0.05(-0.71%) |
May 04, 2016 | 6.624 | 6.650 | 6.587 | 6.639 | 137,110 | +0.02(+0.24%) |
May 03, 2016 | 6.650 | 6.650 | 6.587 | 6.624 | 119,506 | -0.01(-0.10%) |
May 02, 2016 | 6.624 | 6.660 | 6.619 | 6.630 | 96,304 | -0.01(-0.22%) |
Apr 29, 2016 | 6.686 | 6.706 | 6.634 | 6.645 | 104,523 | -0.02(-0.23%) |
Apr 28, 2016 | 6.707 | 6.722 | 6.655 | 6.660 | 99,810 | -0.03(-0.52%) |
Apr 27, 2016 | 6.707 | 6.707 | 6.680 | 6.695 | 133,421 | +0.01(+0.21%) |
Apr 26, 2016 | 6.645 | 6.681 | 6.639 | 6.681 | 102,714 | +0.04(+0.55%) |
Apr 25, 2016 | 6.655 | 6.658 | 6.608 | 6.645 | 80,066 | +0.01(+0.16%) |
Apr 22, 2016 | 6.655 | 6.670 | 6.634 | 6.634 | 50,477 | -0.02(-0.23%) |
Apr 21, 2016 | 6.614 | 6.670 | 6.614 | 6.650 | 94,963 | +0.02(+0.31%) |
Apr 20, 2016 | 6.645 | 6.650 | 6.603 | 6.629 | 88,786 | -0.03(-0.39%) |
Apr 19, 2016 | 6.655 | 6.655 | 6.619 | 6.655 | 118,995 | +0.02(+0.23%) |
Apr 18, 2016 | 6.562 | 6.639 | 6.562 | 6.639 | 138,457 | +0.07(+1.02%) |
Apr 15, 2016 | 6.567 | 6.588 | 6.551 | 6.572 | 108,543 | -0.01(-0.08%) |
Apr 14, 2016 | 6.572 | 6.588 | 6.541 | 6.577 | 96,622 | +0.03(+0.47%) |
Apr 13, 2016 | 6.551 | 6.577 | 6.525 | 6.546 | 123,699 | -0.02(-0.32%) |
Apr 12, 2016 | 6.536 | 6.582 | 6.505 | 6.567 | 113,268 | +0.04(+0.64%) |
Apr 11, 2016 | 6.531 | 6.536 | 6.510 | 6.525 | 68,477 | +0.03(+0.40%) |
Apr 08, 2016 | 6.546 | 6.546 | 6.500 | 6.500 | 77,620 | -0.03(-0.40%) |
Apr 07, 2016 | 6.525 | 6.546 | 6.500 | 6.525 | 87,612 | +0.02(+0.32%) |
Apr 06, 2016 | 6.500 | 6.515 | 6.479 | 6.505 | 96,062 | +0.03(+0.48%) |
Apr 05, 2016 | 6.479 | 6.505 | 6.458 | 6.474 | 169,096 | -0.04(-0.56%) |
Apr 04, 2016 | 6.629 | 6.629 | 6.510 | 6.510 | 86,288 | -0.10(-1.49%) |
Apr 01, 2016 | 6.629 | 6.640 | 6.598 | 6.608 | 83,476 | -0.02(-0.31%) |
Mar 31, 2016 | 6.634 | 6.634 | 6.603 | 6.629 | 198,642 | -0.01(-0.16%) |
Mar 30, 2016 | 6.624 | 6.639 | 6.583 | 6.639 | 84,731 | +0.05(+0.70%) |
Mar 29, 2016 | 6.526 | 6.608 | 6.521 | 6.593 | 104,240 | +0.05(+0.71%) |
Mar 28, 2016 | 6.567 | 6.567 | 6.516 | 6.547 | 121,407 | -0.01(-0.08%) |
Mar 24, 2016 | 6.562 | 6.552 | 6.552 | 6.552 | 105,227 | -0.00(-0.06%) |
Mar 23, 2016 | 6.562 | 6.619 | 6.541 | 6.556 | 117,545 | -0.01(-0.18%) |
Mar 22, 2016 | 6.634 | 6.658 | 6.567 | 6.567 | 76,091 | -0.06(-0.86%) |
Mar 21, 2016 | 6.644 | 6.665 | 6.608 | 6.624 | 65,431 | -0.01(-0.08%) |
Mar 18, 2016 | 6.634 | 6.675 | 6.614 | 6.629 | 118,172 | +0.02(+0.23%) |
Mar 17, 2016 | 6.660 | 6.660 | 6.614 | 6.614 | 59,482 | -0.03(-0.47%) |
Mar 16, 2016 | 6.521 | 6.644 | 6.516 | 6.644 | 179,709 | +0.12(+1.82%) |
Mar 15, 2016 | 6.485 | 6.526 | 6.459 | 6.526 | 146,712 | +0.06(+0.88%) |
Mar 14, 2016 | 6.428 | 6.480 | 6.418 | 6.469 | 82,799 | +0.06(+0.88%) |
Mar 11, 2016 | 6.366 | 6.428 | 6.366 | 6.413 | 139,522 | +0.07(+1.14%) |
Mar 10, 2016 | 6.356 | 6.397 | 6.335 | 6.341 | 88,023 | -0.02(-0.24%) |
Mar 09, 2016 | 6.423 | 6.444 | 6.330 | 6.356 | 244,963 | -0.01(-0.16%) |
Mar 08, 2016 | 6.366 | 6.382 | 6.325 | 6.366 | 77,357 | +0.01(+0.08%) |
Mar 07, 2016 | 6.310 | 6.371 | 6.310 | 6.361 | 159,587 | +0.04(+0.65%) |
Mar 04, 2016 | 6.248 | 6.325 | 6.248 | 6.320 | 68,426 | +0.06(+0.99%) |
Mar 03, 2016 | 6.253 | 6.289 | 6.240 | 6.258 | 201,890 | +0.01(+0.08%) |
Mar 02, 2016 | 6.222 | 6.253 | 6.212 | 6.253 | 58,335 | +0.04(+0.58%) |