Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.410 | 6.410 | 6.310 | 6.350 | 107,268 | -0.04(-0.63%) |
May 27, 2016 | 6.300 | 6.390 | 6.390 | 6.390 | 144,700 | +0.09(+1.43%) |
May 26, 2016 | 6.220 | 6.300 | 6.170 | 6.300 | 100,682 | +0.05(+0.80%) |
May 25, 2016 | 6.280 | 6.310 | 6.240 | 6.250 | 254,718 | +0.03(+0.48%) |
May 24, 2016 | 6.150 | 6.230 | 6.130 | 6.220 | 263,816 | +0.20(+3.32%) |
May 23, 2016 | 6.090 | 6.090 | 6.000 | 6.020 | 40,518 | +0.02(+0.33%) |
May 20, 2016 | 5.960 | 6.020 | 5.940 | 6.000 | 33,959 | +0.02(+0.33%) |
May 19, 2016 | 6.080 | 6.080 | 5.970 | 5.980 | 243,866 | +0.02(+0.34%) |
May 18, 2016 | 5.830 | 5.970 | 5.790 | 5.960 | 274,422 | +0.19(+3.29%) |
May 17, 2016 | 5.820 | 5.820 | 5.730 | 5.770 | 26,947 | -0.04(-0.69%) |
May 16, 2016 | 5.710 | 5.830 | 5.690 | 5.810 | 117,146 | +0.00(+0.00%) |
May 13, 2016 | 5.840 | 5.900 | 5.810 | 5.810 | 31,848 | -0.06(-0.94%) |
May 12, 2016 | 5.800 | 5.880 | 5.760 | 5.865 | 220,807 | +0.09(+1.56%) |
May 11, 2016 | 5.770 | 5.820 | 5.760 | 5.775 | 60,101 | -0.10(-1.79%) |
May 10, 2016 | 5.870 | 5.950 | 5.842 | 5.880 | 115,613 | -0.02(-0.34%) |
May 09, 2016 | 5.830 | 5.910 | 5.820 | 5.900 | 215,260 | +0.22(+3.87%) |
May 06, 2016 | 5.730 | 5.730 | 5.610 | 5.680 | 102,667 | -0.10(-1.73%) |
May 05, 2016 | 5.700 | 5.836 | 5.700 | 5.780 | 53,228 | +0.02(+0.35%) |
May 04, 2016 | 5.696 | 5.830 | 5.680 | 5.760 | 126,813 | +0.07(+1.23%) |
May 03, 2016 | 5.610 | 5.740 | 5.610 | 5.690 | 318,524 | +0.00(+0.00%) |
May 02, 2016 | 5.650 | 5.750 | 5.590 | 5.690 | 201,418 | +0.05(+0.89%) |
Apr 29, 2016 | 5.730 | 5.760 | 5.590 | 5.640 | 1,171,261 | -0.24(-4.08%) |
Apr 28, 2016 | 6.050 | 6.080 | 5.880 | 5.880 | 280,735 | -0.25(-4.08%) |
Apr 27, 2016 | 6.130 | 6.150 | 6.057 | 6.130 | 61,370 | -0.02(-0.33%) |
Apr 26, 2016 | 6.180 | 6.180 | 6.120 | 6.150 | 54,820 | -0.05(-0.81%) |
Apr 25, 2016 | 6.190 | 6.230 | 6.170 | 6.200 | 105,455 | -0.04(-0.64%) |
Apr 22, 2016 | 6.160 | 6.310 | 6.120 | 6.240 | 312,136 | +0.17(+2.80%) |
Apr 21, 2016 | 5.940 | 6.120 | 5.940 | 6.070 | 498,512 | -0.05(-0.82%) |
Apr 20, 2016 | 6.050 | 6.170 | 6.030 | 6.120 | 51,169 | +0.06(+0.99%) |
Apr 19, 2016 | 6.070 | 6.090 | 6.010 | 6.060 | 128,425 | -0.20(-3.19%) |
Apr 18, 2016 | 6.210 | 6.280 | 6.167 | 6.260 | 47,691 | +0.01(+0.16%) |
Apr 15, 2016 | 6.330 | 6.335 | 6.240 | 6.250 | 43,408 | -0.08(-1.26%) |
Apr 14, 2016 | 6.250 | 6.350 | 6.180 | 6.330 | 158,944 | +0.17(+2.76%) |
Apr 13, 2016 | 6.090 | 6.190 | 6.090 | 6.160 | 116,287 | +0.15(+2.50%) |
Apr 12, 2016 | 5.990 | 6.077 | 5.980 | 6.010 | 149,089 | -0.02(-0.33%) |
Apr 11, 2016 | 6.080 | 6.108 | 6.000 | 6.030 | 385,486 | -0.14(-2.27%) |
Apr 08, 2016 | 6.260 | 6.300 | 6.160 | 6.170 | 209,180 | -0.05(-0.80%) |
Apr 07, 2016 | 6.340 | 6.380 | 6.170 | 6.220 | 139,994 | -0.16(-2.51%) |
Apr 06, 2016 | 6.490 | 6.550 | 6.370 | 6.380 | 212,602 | -0.11(-1.69%) |
Apr 05, 2016 | 6.430 | 6.600 | 6.300 | 6.490 | 311,232 | -0.07(-1.07%) |
Apr 04, 2016 | 6.530 | 6.590 | 6.500 | 6.560 | 51,743 | +0.06(+0.92%) |
Apr 01, 2016 | 6.700 | 6.720 | 6.500 | 6.500 | 326,728 | -0.07(-1.07%) |
Mar 31, 2016 | 6.380 | 6.570 | 6.321 | 6.570 | 226,967 | +0.08(+1.23%) |
Mar 30, 2016 | 6.330 | 6.500 | 6.300 | 6.490 | 483,831 | +0.26(+4.17%) |
Mar 29, 2016 | 6.430 | 6.430 | 6.180 | 6.230 | 155,776 | -0.21(-3.26%) |
Mar 28, 2016 | 6.410 | 6.465 | 6.390 | 6.440 | 99,007 | +0.02(+0.31%) |
Mar 24, 2016 | 6.470 | 6.420 | 6.420 | 6.420 | 228,700 | -0.03(-0.47%) |
Mar 23, 2016 | 6.550 | 6.600 | 6.370 | 6.450 | 325,987 | +0.18(+2.87%) |
Mar 22, 2016 | 6.140 | 6.280 | 6.080 | 6.270 | 248,052 | +0.08(+1.29%) |
Mar 21, 2016 | 6.190 | 6.238 | 6.139 | 6.190 | 305,911 | +0.08(+1.31%) |
Mar 18, 2016 | 6.120 | 6.200 | 6.060 | 6.110 | 261,796 | +0.05(+0.83%) |
Mar 17, 2016 | 5.920 | 6.090 | 5.920 | 6.060 | 223,401 | +0.03(+0.50%) |
Mar 16, 2016 | 6.360 | 6.361 | 5.990 | 6.030 | 585,602 | -0.27(-4.29%) |
Mar 15, 2016 | 6.310 | 6.350 | 6.264 | 6.300 | 424,645 | +0.01(+0.16%) |
Mar 14, 2016 | 6.010 | 6.300 | 6.009 | 6.290 | 846,446 | +0.19(+3.11%) |
Mar 11, 2016 | 5.900 | 6.110 | 5.890 | 6.100 | 667,112 | +0.23(+3.92%) |
Mar 10, 2016 | 5.990 | 5.994 | 5.850 | 5.870 | 407,439 | -0.20(-3.29%) |
Mar 09, 2016 | 6.120 | 6.160 | 6.005 | 6.070 | 418,697 | +0.09(+1.51%) |
Mar 08, 2016 | 5.850 | 5.990 | 5.830 | 5.980 | 524,884 | +0.06(+1.01%) |
Mar 07, 2016 | 5.920 | 5.990 | 5.870 | 5.920 | 630,306 | -0.04(-0.67%) |
Mar 04, 2016 | 5.920 | 6.000 | 5.790 | 5.960 | 816,281 | -0.00(-0.08%) |
Mar 03, 2016 | 6.190 | 6.190 | 5.910 | 5.965 | 687,684 | -0.21(-3.48%) |
Mar 02, 2016 | 6.220 | 6.240 | 6.160 | 6.180 | 342,454 | -0.09(-1.44%) |