Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.545 | 6.545 | 6.450 | 6.450 | 6,150 | +0.05(+0.78%) |
May 27, 2016 | 6.400 | 6.400 | 6.400 | 0 | -0.11(-1.77%) | |
May 26, 2016 | 6.390 | 6.515 | 6.390 | 6.515 | 27,108 | +0.12(+1.96%) |
May 25, 2016 | 6.430 | 6.430 | 6.390 | 6.390 | 846 | +0.12(+1.91%) |
May 24, 2016 | 6.350 | 6.350 | 6.270 | 6.270 | 34,833 | +0.23(+3.81%) |
May 23, 2016 | 6.090 | 6.150 | 6.040 | 6.040 | 5,622 | -0.03(-0.49%) |
May 20, 2016 | 6.110 | 6.110 | 6.070 | 6.070 | 8,208 | -0.09(-1.54%) |
May 19, 2016 | 6.275 | 6.275 | 6.165 | 6.165 | 3,535 | -0.10(-1.67%) |
May 18, 2016 | 6.180 | 6.320 | 6.180 | 6.270 | 14,140 | +0.14(+2.28%) |
May 17, 2016 | 6.215 | 6.215 | 6.130 | 6.130 | 5,624 | +0.03(+0.49%) |
May 16, 2016 | 6.150 | 6.250 | 6.080 | 6.100 | 29,202 | -0.01(-0.08%) |
May 13, 2016 | 6.050 | 6.230 | 6.050 | 6.105 | 7,555 | +0.08(+1.24%) |
May 12, 2016 | 6.030 | 6.100 | 6.030 | 6.030 | 10,347 | -0.09(-1.47%) |
May 11, 2016 | 6.080 | 6.230 | 6.080 | 6.120 | 21,407 | -0.14(-2.24%) |
May 10, 2016 | 6.250 | 6.260 | 6.140 | 6.260 | 8,093 | +0.14(+2.29%) |
May 09, 2016 | 6.200 | 6.223 | 6.120 | 6.120 | 12,348 | -0.10(-1.61%) |
May 06, 2016 | 6.280 | 6.290 | 6.200 | 6.220 | 10,231 | -0.03(-0.48%) |
May 05, 2016 | 6.250 | 6.320 | 6.250 | 6.250 | 2,842 | +0.02(+0.31%) |
May 04, 2016 | 6.375 | 6.420 | 6.210 | 6.231 | 6,948 | -0.32(-4.87%) |
May 03, 2016 | 6.610 | 6.610 | 6.350 | 6.550 | 18,457 | +0.02(+0.31%) |
May 02, 2016 | 6.600 | 6.615 | 6.530 | 6.530 | 12,103 | -0.12(-1.80%) |
Apr 29, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 500 | -0.05(-0.75%) |
Apr 28, 2016 | 6.700 | 6.700 | 6.700 | 6.700 | 2,900 | +0.09(+1.36%) |
Apr 27, 2016 | 6.850 | 6.850 | 6.540 | 6.610 | 251,936 | -0.08(-1.20%) |
Apr 26, 2016 | 6.690 | 6.750 | 6.690 | 6.690 | 12,883 | +0.22(+3.40%) |
Apr 25, 2016 | 6.720 | 6.720 | 6.450 | 6.470 | 7,758 | -0.30(-4.47%) |
Apr 22, 2016 | 6.760 | 6.773 | 6.760 | 6.773 | 1,996 | +0.24(+3.72%) |
Apr 21, 2016 | 6.710 | 6.830 | 6.530 | 6.530 | 24,793 | +0.02(+0.31%) |
Apr 20, 2016 | 6.650 | 6.680 | 6.510 | 6.510 | 6,292 | +0.18(+2.84%) |
Apr 19, 2016 | 6.470 | 6.470 | 6.330 | 6.330 | 5,328 | +0.07(+1.12%) |
Apr 18, 2016 | 6.250 | 6.350 | 6.200 | 6.260 | 33,728 | -0.08(-1.34%) |
Apr 15, 2016 | 6.380 | 6.380 | 6.220 | 6.345 | 5,320 | +0.06(+0.95%) |
Apr 14, 2016 | 6.190 | 6.285 | 6.190 | 6.285 | 25,592 | +0.04(+0.56%) |
Apr 13, 2016 | 6.120 | 6.330 | 6.120 | 6.250 | 76,801 | +0.25(+4.17%) |
Apr 12, 2016 | 6.000 | 6.010 | 6.000 | 6.000 | 4,362 | -0.01(-0.17%) |
Apr 11, 2016 | 6.005 | 6.010 | 5.950 | 6.010 | 11,998 | +0.13(+2.16%) |
Apr 08, 2016 | 5.900 | 5.912 | 5.883 | 5.883 | 7,485 | +0.04(+0.70%) |
Apr 07, 2016 | 5.830 | 5.842 | 5.830 | 5.842 | 5,614 | -0.06(-0.98%) |
Apr 06, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 1,500 | -0.05(-0.84%) |
Apr 05, 2016 | 5.910 | 5.950 | 5.900 | 5.950 | 15,161 | -0.15(-2.46%) |
Apr 04, 2016 | 6.120 | 6.150 | 6.100 | 6.100 | 48,031 | -0.01(-0.16%) |
Apr 01, 2016 | 6.150 | 6.150 | 6.090 | 6.110 | 6,751 | -0.12(-2.00%) |
Mar 31, 2016 | 6.210 | 6.280 | 6.170 | 6.235 | 7,207 | -0.05(-0.87%) |
Mar 30, 2016 | 6.290 | 6.300 | 6.290 | 6.290 | 4,360 | +0.11(+1.78%) |
Mar 29, 2016 | 6.140 | 6.212 | 6.140 | 6.180 | 1,834 | -0.02(-0.32%) |
Mar 28, 2016 | 6.220 | 6.220 | 6.190 | 6.200 | 11,081 | -0.01(-0.14%) |
Mar 24, 2016 | 6.208 | 6.208 | 6.208 | 0 | -0.08(-1.30%) | |
Mar 23, 2016 | 6.312 | 6.390 | 6.280 | 6.290 | 7,837 | -0.06(-0.94%) |
Mar 22, 2016 | 6.320 | 6.370 | 6.320 | 6.350 | 5,019 | -0.12(-1.85%) |
Mar 21, 2016 | 6.470 | 6.503 | 6.430 | 6.470 | 6,539 | +0.00(+0.00%) |
Mar 18, 2016 | 6.510 | 6.510 | 6.450 | 6.470 | 17,820 | -0.03(-0.46%) |
Mar 17, 2016 | 6.480 | 6.500 | 6.480 | 6.500 | 16,283 | +0.08(+1.25%) |
Mar 16, 2016 | 6.400 | 6.420 | 6.400 | 6.420 | 9,817 | -0.07(-1.08%) |
Mar 15, 2016 | 6.445 | 6.500 | 6.370 | 6.490 | 11,117 | +0.02(+0.31%) |
Mar 14, 2016 | 6.450 | 6.522 | 6.430 | 6.470 | 12,282 | -0.03(-0.46%) |
Mar 11, 2016 | 6.510 | 6.510 | 6.480 | 6.500 | 19,383 | +0.20(+3.17%) |
Mar 10, 2016 | 6.330 | 6.330 | 6.300 | 6.300 | 1,226 | -0.07(-1.10%) |
Mar 09, 2016 | 6.380 | 6.530 | 6.370 | 6.370 | 23,213 | -0.04(-0.70%) |
Mar 08, 2016 | 6.418 | 6.418 | 6.400 | 6.415 | 3,072 | +0.04(+0.55%) |
Mar 07, 2016 | 6.410 | 6.410 | 6.320 | 6.380 | 3,907 | -0.02(-0.31%) |
Mar 04, 2016 | 6.398 | 6.435 | 6.360 | 6.400 | 18,058 | -0.03(-0.47%) |
Mar 02, 2016 | 6.430 | 6.430 | 6.430 | 1 | +0.03(+0.47%) |