Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.735 | 6.823 | 6.735 | 6.784 | 14,967,988 | +0.05(+0.74%) |
May 27, 2016 | 6.693 | 6.735 | 6.735 | 6.735 | 6,898,120 | +0.03(+0.42%) |
May 26, 2016 | 6.700 | 6.721 | 6.657 | 6.707 | 5,846,563 | +0.03(+0.42%) |
May 25, 2016 | 6.685 | 6.707 | 6.593 | 6.678 | 7,118,301 | +0.01(+0.21%) |
May 24, 2016 | 6.629 | 6.685 | 6.629 | 6.664 | 5,394,701 | +0.06(+0.86%) |
May 23, 2016 | 6.650 | 6.685 | 6.572 | 6.608 | 6,733,542 | -0.04(-0.64%) |
May 20, 2016 | 6.615 | 6.657 | 6.509 | 6.650 | 9,556,991 | +0.04(+0.64%) |
May 19, 2016 | 6.629 | 6.643 | 6.537 | 6.608 | 11,145,958 | -0.10(-1.48%) |
May 18, 2016 | 6.848 | 6.884 | 6.601 | 6.707 | 9,961,689 | -0.18(-2.67%) |
May 17, 2016 | 6.990 | 7.032 | 6.792 | 6.891 | 15,627,898 | -0.11(-1.52%) |
May 16, 2016 | 6.933 | 7.011 | 6.891 | 6.997 | 9,619,790 | +0.06(+0.82%) |
May 13, 2016 | 6.933 | 6.983 | 6.841 | 6.940 | 9,539,565 | -0.03(-0.41%) |
May 12, 2016 | 6.855 | 7.004 | 6.841 | 6.968 | 10,569,369 | +0.16(+2.28%) |
May 11, 2016 | 6.869 | 6.876 | 6.735 | 6.813 | 9,296,364 | -0.08(-1.13%) |
May 10, 2016 | 6.912 | 6.919 | 6.739 | 6.891 | 10,190,517 | -0.02(-0.31%) |
May 09, 2016 | 6.820 | 6.926 | 6.792 | 6.912 | 15,084,190 | +0.12(+1.77%) |
May 06, 2016 | 6.629 | 6.809 | 6.622 | 6.792 | 10,892,191 | +0.15(+2.24%) |
May 05, 2016 | 6.303 | 6.664 | 6.275 | 6.643 | 31,413,418 | +0.17(+2.62%) |
May 04, 2016 | 6.339 | 6.502 | 6.339 | 6.473 | 12,881,115 | +0.11(+1.67%) |
May 03, 2016 | 6.346 | 6.381 | 6.282 | 6.367 | 7,588,425 | -0.01(-0.11%) |
May 02, 2016 | 6.296 | 6.388 | 6.254 | 6.374 | 6,226,520 | +0.09(+1.46%) |
Apr 29, 2016 | 6.367 | 6.381 | 6.240 | 6.282 | 6,290,554 | -0.09(-1.44%) |
Apr 28, 2016 | 6.296 | 6.374 | 6.296 | 6.374 | 5,675,234 | +0.04(+0.56%) |
Apr 27, 2016 | 6.310 | 6.353 | 6.282 | 6.339 | 5,832,905 | +0.03(+0.45%) |
Apr 26, 2016 | 6.289 | 6.321 | 6.240 | 6.310 | 5,788,678 | +0.04(+0.68%) |
Apr 25, 2016 | 6.254 | 6.275 | 6.204 | 6.268 | 9,222,439 | +0.01(+0.11%) |
Apr 22, 2016 | 6.247 | 6.310 | 6.219 | 6.261 | 8,667,661 | +0.02(+0.34%) |
Apr 21, 2016 | 6.367 | 6.367 | 6.169 | 6.240 | 11,800,174 | -0.13(-2.00%) |
Apr 20, 2016 | 6.494 | 6.502 | 6.367 | 6.367 | 10,283,804 | -0.13(-2.07%) |
Apr 19, 2016 | 6.438 | 6.502 | 6.410 | 6.502 | 8,985,974 | +0.05(+0.77%) |
Apr 18, 2016 | 6.410 | 6.473 | 6.399 | 6.452 | 7,217,161 | +0.03(+0.44%) |
Apr 15, 2016 | 6.395 | 6.452 | 6.381 | 6.424 | 9,469,150 | +0.05(+0.78%) |
Apr 14, 2016 | 6.367 | 6.395 | 6.332 | 6.374 | 3,949,307 | +0.00(+0.00%) |
Apr 13, 2016 | 6.431 | 6.445 | 6.318 | 6.374 | 5,575,078 | -0.02(-0.33%) |
Apr 12, 2016 | 6.346 | 6.445 | 6.318 | 6.395 | 10,407,400 | +0.05(+0.78%) |
Apr 11, 2016 | 6.310 | 6.360 | 6.275 | 6.346 | 14,975,150 | +0.04(+0.67%) |
Apr 08, 2016 | 6.275 | 6.346 | 6.272 | 6.303 | 12,726,142 | +0.06(+0.91%) |
Apr 07, 2016 | 6.261 | 6.310 | 6.211 | 6.247 | 7,172,026 | -0.04(-0.56%) |
Apr 06, 2016 | 6.282 | 6.318 | 6.254 | 6.282 | 8,698,340 | +0.00(+0.00%) |
Apr 05, 2016 | 6.162 | 6.310 | 6.162 | 6.282 | 14,538,242 | +0.08(+1.25%) |
Apr 04, 2016 | 6.190 | 6.240 | 6.169 | 6.204 | 7,860,220 | +0.01(+0.11%) |
Apr 01, 2016 | 6.261 | 6.268 | 6.134 | 6.197 | 7,030,211 | -0.08(-1.24%) |
Mar 31, 2016 | 6.247 | 6.310 | 6.233 | 6.275 | 9,891,703 | +0.02(+0.34%) |
Mar 30, 2016 | 6.268 | 6.282 | 6.219 | 6.254 | 7,236,398 | +0.00(+0.00%) |
Mar 29, 2016 | 6.148 | 6.254 | 6.119 | 6.254 | 10,733,361 | +0.11(+1.81%) |
Mar 28, 2016 | 6.024 | 6.156 | 5.996 | 6.142 | 9,449,890 | +0.12(+1.97%) |
Mar 24, 2016 | 5.982 | 6.024 | 6.024 | 6.024 | 10,093,269 | +0.01(+0.23%) |
Mar 23, 2016 | 6.003 | 6.080 | 5.937 | 6.010 | 10,137,711 | +0.01(+0.23%) |
Mar 22, 2016 | 5.899 | 5.996 | 5.840 | 5.996 | 11,113,103 | +0.03(+0.47%) |
Mar 21, 2016 | 5.920 | 6.059 | 5.920 | 5.968 | 13,534,530 | +0.04(+0.71%) |
Mar 18, 2016 | 6.024 | 6.073 | 5.927 | 5.927 | 17,989,046 | -0.07(-1.16%) |
Mar 17, 2016 | 6.122 | 6.191 | 5.975 | 5.996 | 17,095,858 | -0.11(-1.82%) |
Mar 16, 2016 | 6.003 | 6.129 | 5.972 | 6.108 | 8,879,971 | +0.10(+1.74%) |
Mar 15, 2016 | 5.982 | 6.024 | 5.961 | 6.003 | 4,779,839 | +0.00(+0.00%) |
Mar 14, 2016 | 5.961 | 6.031 | 5.954 | 6.003 | 6,380,621 | +0.03(+0.58%) |
Mar 11, 2016 | 5.913 | 5.982 | 5.871 | 5.968 | 11,167,508 | +0.12(+2.02%) |
Mar 10, 2016 | 5.954 | 5.975 | 5.787 | 5.850 | 11,272,524 | +0.01(+0.12%) |
Mar 09, 2016 | 5.836 | 5.906 | 5.829 | 5.843 | 6,487,084 | +0.01(+0.24%) |
Mar 08, 2016 | 5.899 | 5.941 | 5.808 | 5.829 | 5,649,156 | -0.06(-1.06%) |
Mar 07, 2016 | 5.871 | 5.913 | 5.826 | 5.892 | 5,805,587 | +0.00(+0.00%) |
Mar 04, 2016 | 5.885 | 5.899 | 5.822 | 5.892 | 5,464,622 | +0.00(+0.00%) |
Mar 03, 2016 | 5.836 | 5.913 | 5.815 | 5.892 | 7,959,799 | +0.07(+1.20%) |
Mar 02, 2016 | 5.773 | 5.871 | 5.641 | 5.822 | 7,842,528 | +0.03(+0.48%) |