Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.813 | 6.813 | 6.746 | 6.746 | 37,860 | -0.12(-1.68%) |
May 27, 2016 | 6.861 | 6.861 | 6.861 | 6.861 | 4,776 | -0.04(-0.63%) |
May 25, 2016 | 6.904 | 6.904 | 6.904 | 6.904 | 2 | +0.00(+0.00%) |
May 24, 2016 | 6.741 | 6.904 | 6.741 | 6.904 | 41,397 | +0.07(+0.99%) |
May 23, 2016 | 6.774 | 6.837 | 6.765 | 6.837 | 23,531 | +0.13(+1.94%) |
May 20, 2016 | 6.669 | 6.779 | 6.669 | 6.707 | 5,387 | -0.02(-0.36%) |
May 19, 2016 | 6.837 | 6.837 | 6.731 | 6.731 | 1,788 | +0.00(+0.00%) |
May 18, 2016 | 6.779 | 6.837 | 6.649 | 6.731 | 11,003 | +0.08(+1.16%) |
May 17, 2016 | 6.654 | 6.654 | 6.654 | 6.654 | 1,181 | -0.04(-0.58%) |
May 16, 2016 | 6.775 | 6.775 | 6.693 | 6.693 | 1,595 | +0.02(+0.36%) |
May 12, 2016 | 6.736 | 6.669 | 6.669 | 6.669 | 1,453 | -0.07(-1.00%) |
May 11, 2016 | 6.693 | 6.736 | 6.683 | 6.736 | 2,450 | +0.03(+0.43%) |
May 10, 2016 | 6.644 | 6.707 | 6.644 | 6.707 | 5,235 | -0.02(-0.36%) |
May 09, 2016 | 6.669 | 6.731 | 6.630 | 6.731 | 34,485 | +0.04(+0.58%) |
May 06, 2016 | 6.606 | 6.693 | 6.606 | 6.693 | 978 | +0.05(+0.80%) |
May 05, 2016 | 6.673 | 6.673 | 6.640 | 6.640 | 623 | -0.00(-0.07%) |
May 03, 2016 | 6.755 | 6.644 | 6.644 | 6.644 | 1,246 | +0.04(+0.66%) |
May 02, 2016 | 6.606 | 6.606 | 6.553 | 6.601 | 1,341 | +0.05(+0.73%) |
Apr 29, 2016 | 6.861 | 6.861 | 6.553 | 6.553 | 436 | -0.07(-1.02%) |
Apr 28, 2016 | 6.620 | 6.620 | 6.620 | 6.620 | 207 | -0.02(-0.36%) |
Apr 27, 2016 | 6.712 | 6.741 | 6.534 | 6.644 | 2,926 | +0.06(+0.95%) |
Apr 26, 2016 | 6.750 | 6.948 | 6.505 | 6.582 | 6,764 | -0.17(-2.57%) |
Apr 25, 2016 | 6.972 | 6.972 | 6.755 | 6.755 | 1,142 | +0.03(+0.50%) |
Apr 22, 2016 | 6.620 | 6.760 | 6.620 | 6.721 | 19,338 | +0.10(+1.53%) |
Apr 19, 2016 | 6.569 | 6.620 | 6.620 | 6.620 | 3,530 | +0.10(+1.55%) |
Apr 18, 2016 | 6.519 | 6.519 | 6.519 | 6.519 | 745 | +0.00(+0.00%) |
Apr 15, 2016 | 6.678 | 6.693 | 6.514 | 6.519 | 1,977 | +0.01(+0.22%) |
Apr 13, 2016 | 6.505 | 6.505 | 6.505 | 6.505 | 207 | -0.14(-2.10%) |
Apr 12, 2016 | 6.596 | 6.644 | 6.553 | 6.644 | 6,210 | +0.07(+1.10%) |
Apr 11, 2016 | 6.567 | 6.572 | 6.567 | 6.572 | 1,377 | +0.07(+1.11%) |
Apr 08, 2016 | 6.667 | 6.667 | 6.500 | 6.500 | 496 | +0.00(+0.00%) |
Apr 07, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 452 | -0.01(-0.22%) |
Apr 06, 2016 | 6.500 | 6.625 | 6.476 | 6.514 | 8,156 | -0.06(-0.95%) |
Apr 05, 2016 | 6.476 | 6.664 | 6.452 | 6.577 | 3,298 | +0.10(+1.56%) |
Apr 04, 2016 | 6.476 | 6.476 | 6.476 | 6.476 | 290 | -0.10(-1.54%) |
Apr 01, 2016 | 6.558 | 6.688 | 6.514 | 6.577 | 6,149 | +0.21(+3.25%) |
Mar 31, 2016 | 6.582 | 6.582 | 6.370 | 6.370 | 1,227 | -0.32(-4.82%) |
Mar 30, 2016 | 6.665 | 6.693 | 6.500 | 6.693 | 16,580 | +0.24(+3.73%) |
Mar 29, 2016 | 6.644 | 6.644 | 6.360 | 6.452 | 4,392 | -0.05(-0.74%) |
Mar 24, 2016 | 6.693 | 6.500 | 6.500 | 6.500 | 1,661 | -0.19(-2.81%) |
Mar 23, 2016 | 6.673 | 6.688 | 6.673 | 6.688 | 668 | -0.01(-0.14%) |
Mar 22, 2016 | 6.500 | 6.717 | 6.500 | 6.697 | 2,577 | +0.13(+1.90%) |
Mar 21, 2016 | 6.502 | 6.712 | 6.500 | 6.572 | 35,793 | -0.16(-2.43%) |
Mar 18, 2016 | 6.476 | 6.736 | 6.370 | 6.736 | 149,763 | +0.48(+7.62%) |
Mar 17, 2016 | 6.356 | 6.500 | 6.221 | 6.259 | 1,316 | -0.03(-0.46%) |
Mar 16, 2016 | 6.451 | 6.499 | 6.288 | 6.288 | 8,104 | -0.10(-1.58%) |
Mar 15, 2016 | 6.389 | 6.389 | 6.384 | 6.389 | 940 | +0.00(+0.00%) |
Mar 14, 2016 | 6.389 | 6.389 | 6.389 | 6.389 | 483 | +0.00(+0.00%) |
Mar 11, 2016 | 6.380 | 6.389 | 6.380 | 6.389 | 899 | +0.00(+0.08%) |
Mar 10, 2016 | 6.380 | 6.423 | 6.380 | 6.384 | 3,661 | +0.10(+1.61%) |
Mar 09, 2016 | 6.283 | 6.283 | 6.283 | 6.283 | 222 | -0.03(-0.53%) |
Mar 08, 2016 | 6.283 | 6.322 | 6.283 | 6.317 | 1,424 | -0.00(-0.08%) |
Mar 07, 2016 | 6.269 | 6.380 | 6.269 | 6.322 | 7,906 | +0.05(+0.84%) |
Mar 04, 2016 | 6.269 | 6.269 | 6.269 | 6.269 | 641 | -0.18(-2.84%) |
Mar 03, 2016 | 6.490 | 6.500 | 6.437 | 6.452 | 5,024 | +0.03(+0.53%) |
Mar 02, 2016 | 6.298 | 6.418 | 6.293 | 6.418 | 3,495 | +0.01(+0.23%) |