Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.318 | 6.318 | 6.284 | 6.288 | 109,576 | -0.01(-0.23%) |
May 27, 2016 | 6.318 | 6.303 | 6.303 | 6.303 | 23,925 | -0.01(-0.23%) |
May 26, 2016 | 6.303 | 6.318 | 6.255 | 6.318 | 31,727 | +0.02(+0.39%) |
May 25, 2016 | 6.221 | 6.298 | 6.221 | 6.293 | 46,332 | +0.10(+1.56%) |
May 24, 2016 | 6.109 | 6.203 | 6.109 | 6.196 | 54,272 | +0.12(+1.91%) |
May 23, 2016 | 6.090 | 6.095 | 6.065 | 6.080 | 79,045 | +0.01(+0.24%) |
May 20, 2016 | 6.061 | 6.104 | 6.061 | 6.065 | 61,425 | +0.02(+0.40%) |
May 19, 2016 | 6.104 | 6.104 | 6.022 | 6.041 | 71,189 | -0.08(-1.27%) |
May 18, 2016 | 6.090 | 6.133 | 6.090 | 6.119 | 84,086 | +0.01(+0.24%) |
May 17, 2016 | 6.119 | 6.143 | 6.104 | 6.104 | 66,346 | -0.03(-0.47%) |
May 16, 2016 | 6.099 | 6.133 | 6.099 | 6.133 | 51,016 | +0.05(+0.80%) |
May 13, 2016 | 6.124 | 6.130 | 6.085 | 6.085 | 54,858 | -0.06(-0.95%) |
May 12, 2016 | 6.167 | 6.167 | 6.124 | 6.143 | 96,382 | +0.00(+0.08%) |
May 11, 2016 | 6.148 | 6.177 | 6.136 | 6.138 | 116,878 | -0.02(-0.32%) |
May 10, 2016 | 6.099 | 6.162 | 6.099 | 6.158 | 106,202 | +0.05(+0.87%) |
May 09, 2016 | 6.047 | 6.114 | 6.047 | 6.104 | 108,070 | +0.05(+0.80%) |
May 06, 2016 | 6.013 | 6.059 | 6.013 | 6.056 | 130,396 | +0.02(+0.40%) |
May 05, 2016 | 6.109 | 6.109 | 6.008 | 6.032 | 40,611 | -0.04(-0.71%) |
May 04, 2016 | 6.076 | 6.104 | 6.071 | 6.076 | 54,252 | -0.07(-1.18%) |
May 03, 2016 | 6.201 | 6.201 | 6.119 | 6.148 | 77,703 | -0.05(-0.78%) |
May 02, 2016 | 6.186 | 6.231 | 6.186 | 6.196 | 52,460 | -0.01(-0.16%) |
Apr 29, 2016 | 6.259 | 6.259 | 6.167 | 6.206 | 33,513 | -0.02(-0.31%) |
Apr 28, 2016 | 6.230 | 6.312 | 6.215 | 6.225 | 61,263 | -0.04(-0.69%) |
Apr 27, 2016 | 6.235 | 6.283 | 6.215 | 6.268 | 59,634 | +0.03(+0.46%) |
Apr 26, 2016 | 6.206 | 6.239 | 6.196 | 6.239 | 58,253 | +0.05(+0.86%) |
Apr 25, 2016 | 6.230 | 6.230 | 6.177 | 6.186 | 47,718 | -0.04(-0.70%) |
Apr 22, 2016 | 6.215 | 6.235 | 6.157 | 6.230 | 85,461 | +0.02(+0.35%) |
Apr 21, 2016 | 6.225 | 6.246 | 6.201 | 6.208 | 62,263 | -0.01(-0.19%) |
Apr 20, 2016 | 6.167 | 6.249 | 6.162 | 6.220 | 90,986 | +0.05(+0.78%) |
Apr 19, 2016 | 6.167 | 6.206 | 6.154 | 6.172 | 86,024 | +0.07(+1.10%) |
Apr 18, 2016 | 6.066 | 6.125 | 6.061 | 6.104 | 54,465 | +0.00(+0.08%) |
Apr 15, 2016 | 6.085 | 6.124 | 6.066 | 6.100 | 38,787 | +0.01(+0.16%) |
Apr 14, 2016 | 6.095 | 6.129 | 6.090 | 6.090 | 33,332 | +0.01(+0.24%) |
Apr 13, 2016 | 6.080 | 6.104 | 6.042 | 6.076 | 62,834 | +0.04(+0.72%) |
Apr 12, 2016 | 5.955 | 6.035 | 5.955 | 6.032 | 63,562 | +0.08(+1.38%) |
Apr 11, 2016 | 5.931 | 5.979 | 5.931 | 5.950 | 28,216 | +0.05(+0.82%) |
Apr 08, 2016 | 5.926 | 5.950 | 5.902 | 5.902 | 31,491 | +0.06(+1.07%) |
Apr 07, 2016 | 5.902 | 5.918 | 5.787 | 5.840 | 57,793 | -0.07(-1.13%) |
Apr 06, 2016 | 5.849 | 5.931 | 5.832 | 5.907 | 52,869 | +0.08(+1.31%) |
Apr 05, 2016 | 5.825 | 5.864 | 5.811 | 5.830 | 90,704 | -0.07(-1.14%) |
Apr 04, 2016 | 5.935 | 5.987 | 5.892 | 5.897 | 35,628 | -0.05(-0.88%) |
Apr 01, 2016 | 5.892 | 5.983 | 5.892 | 5.950 | 64,642 | +0.00(+0.00%) |
Mar 31, 2016 | 5.950 | 5.993 | 5.943 | 5.950 | 54,812 | +0.01(+0.24%) |
Mar 30, 2016 | 5.926 | 5.983 | 5.916 | 5.935 | 82,679 | +0.04(+0.73%) |
Mar 29, 2016 | 5.840 | 5.892 | 5.816 | 5.892 | 45,766 | +0.04(+0.74%) |
Mar 28, 2016 | 5.830 | 5.859 | 5.830 | 5.849 | 47,208 | +0.02(+0.41%) |
Mar 24, 2016 | 5.840 | 5.825 | 5.825 | 5.825 | 49,721 | -0.07(-1.14%) |
Mar 23, 2016 | 5.983 | 5.996 | 5.892 | 5.892 | 88,614 | -0.09(-1.52%) |
Mar 22, 2016 | 5.921 | 5.993 | 5.921 | 5.983 | 65,862 | +0.04(+0.73%) |
Mar 21, 2016 | 5.926 | 5.964 | 5.926 | 5.940 | 67,502 | -0.02(-0.40%) |
Mar 18, 2016 | 5.964 | 5.983 | 5.940 | 5.964 | 68,132 | +0.03(+0.48%) |
Mar 17, 2016 | 5.868 | 5.967 | 5.868 | 5.935 | 59,009 | +0.04(+0.65%) |
Mar 16, 2016 | 5.849 | 5.909 | 5.849 | 5.897 | 22,575 | +0.03(+0.57%) |
Mar 15, 2016 | 5.859 | 5.888 | 5.847 | 5.864 | 37,915 | -0.05(-0.89%) |
Mar 14, 2016 | 5.878 | 5.921 | 5.878 | 5.916 | 17,849 | +0.00(+0.00%) |
Mar 11, 2016 | 5.888 | 5.921 | 5.852 | 5.916 | 65,749 | +0.09(+1.48%) |
Mar 10, 2016 | 5.854 | 5.873 | 5.792 | 5.830 | 101,379 | +0.01(+0.16%) |
Mar 09, 2016 | 5.816 | 5.839 | 5.811 | 5.821 | 62,565 | +0.01(+0.24%) |
Mar 08, 2016 | 5.811 | 5.816 | 5.749 | 5.806 | 117,488 | +0.00(+0.00%) |
Mar 07, 2016 | 5.797 | 5.816 | 5.754 | 5.806 | 65,574 | +0.01(+0.16%) |
Mar 04, 2016 | 5.721 | 5.811 | 5.701 | 5.797 | 99,450 | +0.10(+1.75%) |
Mar 03, 2016 | 5.616 | 5.702 | 5.615 | 5.697 | 147,902 | +0.10(+1.78%) |
Mar 02, 2016 | 5.569 | 5.621 | 5.559 | 5.597 | 104,712 | +0.05(+0.86%) |