Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.825 | 6.852 | 6.731 | 6.763 | 278,757 | -0.00(-0.05%) |
May 27, 2016 | 6.675 | 6.767 | 6.767 | 6.767 | 586,685 | +0.10(+1.48%) |
May 26, 2016 | 6.757 | 6.801 | 6.651 | 6.668 | 944,477 | -0.09(-1.36%) |
May 25, 2016 | 6.654 | 6.787 | 6.647 | 6.760 | 341,502 | +0.11(+1.69%) |
May 24, 2016 | 6.432 | 6.663 | 6.429 | 6.647 | 562,766 | +0.24(+3.78%) |
May 23, 2016 | 6.565 | 6.572 | 6.405 | 6.405 | 609,355 | -0.14(-2.14%) |
May 20, 2016 | 6.477 | 6.576 | 6.347 | 6.545 | 277,101 | +0.11(+1.75%) |
May 19, 2016 | 6.269 | 6.449 | 6.269 | 6.432 | 357,693 | +0.14(+2.22%) |
May 18, 2016 | 6.306 | 6.354 | 6.204 | 6.292 | 335,922 | -0.03(-0.43%) |
May 17, 2016 | 6.282 | 6.514 | 6.200 | 6.320 | 399,652 | +0.02(+0.27%) |
May 16, 2016 | 6.245 | 6.371 | 6.224 | 6.303 | 388,366 | +0.09(+1.37%) |
May 13, 2016 | 6.327 | 6.344 | 6.180 | 6.217 | 288,592 | -0.13(-2.04%) |
May 12, 2016 | 6.374 | 6.497 | 6.286 | 6.347 | 379,692 | -0.01(-0.21%) |
May 11, 2016 | 6.368 | 6.415 | 6.330 | 6.361 | 280,246 | -0.01(-0.16%) |
May 10, 2016 | 6.323 | 6.429 | 6.313 | 6.371 | 317,029 | +0.06(+0.97%) |
May 09, 2016 | 6.310 | 6.415 | 6.262 | 6.310 | 233,830 | -0.02(-0.27%) |
May 06, 2016 | 6.224 | 6.340 | 6.221 | 6.327 | 379,589 | +0.06(+0.98%) |
May 05, 2016 | 6.248 | 6.310 | 6.234 | 6.265 | 265,860 | +0.01(+0.22%) |
May 04, 2016 | 6.316 | 6.484 | 6.252 | 6.252 | 292,158 | -0.13(-1.98%) |
May 03, 2016 | 6.333 | 6.453 | 6.269 | 6.378 | 237,378 | -0.04(-0.64%) |
May 02, 2016 | 6.371 | 6.487 | 6.357 | 6.419 | 283,035 | +0.05(+0.80%) |
Apr 29, 2016 | 6.559 | 6.593 | 6.306 | 6.368 | 239,204 | -0.18(-2.76%) |
Apr 28, 2016 | 6.559 | 6.613 | 6.497 | 6.548 | 555,396 | -0.04(-0.62%) |
Apr 27, 2016 | 6.477 | 6.641 | 6.429 | 6.589 | 640,960 | +0.11(+1.74%) |
Apr 26, 2016 | 6.330 | 6.524 | 6.282 | 6.477 | 686,559 | +0.11(+1.77%) |
Apr 25, 2016 | 6.521 | 6.569 | 6.289 | 6.364 | 414,922 | -0.23(-3.42%) |
Apr 22, 2016 | 6.344 | 6.982 | 6.344 | 6.589 | 1,530,503 | +0.25(+3.98%) |
Apr 21, 2016 | 6.354 | 6.395 | 6.159 | 6.337 | 735,058 | -0.08(-1.17%) |
Apr 20, 2016 | 6.402 | 6.432 | 6.337 | 6.412 | 194,206 | +0.02(+0.37%) |
Apr 19, 2016 | 6.347 | 6.528 | 6.347 | 6.388 | 447,237 | +0.06(+1.03%) |
Apr 18, 2016 | 6.258 | 6.333 | 6.129 | 6.323 | 414,911 | +0.06(+1.04%) |
Apr 15, 2016 | 6.129 | 6.265 | 5.936 | 6.258 | 310,195 | +0.10(+1.66%) |
Apr 14, 2016 | 6.084 | 6.193 | 6.047 | 6.156 | 276,439 | +0.03(+0.56%) |
Apr 13, 2016 | 5.938 | 6.142 | 5.924 | 6.122 | 266,844 | +0.24(+4.00%) |
Apr 12, 2016 | 5.886 | 5.914 | 5.818 | 5.886 | 361,177 | +0.01(+0.12%) |
Apr 11, 2016 | 5.897 | 6.002 | 5.830 | 5.880 | 345,074 | -0.00(-0.06%) |
Apr 08, 2016 | 5.852 | 5.951 | 5.810 | 5.883 | 336,754 | +0.03(+0.52%) |
Apr 07, 2016 | 6.006 | 6.013 | 5.767 | 5.852 | 1,573,646 | -0.38(-6.08%) |
Apr 06, 2016 | 6.224 | 6.241 | 6.059 | 6.231 | 208,378 | +0.02(+0.27%) |
Apr 05, 2016 | 6.299 | 6.330 | 6.190 | 6.214 | 268,277 | -0.12(-1.83%) |
Apr 04, 2016 | 6.350 | 6.436 | 6.299 | 6.330 | 269,517 | -0.04(-0.59%) |
Apr 01, 2016 | 6.330 | 6.398 | 6.171 | 6.368 | 193,819 | -0.02(-0.32%) |
Mar 31, 2016 | 6.408 | 6.432 | 6.286 | 6.388 | 353,338 | -0.05(-0.74%) |
Mar 30, 2016 | 6.197 | 6.494 | 6.193 | 6.436 | 342,926 | +0.25(+3.97%) |
Mar 29, 2016 | 6.084 | 6.238 | 6.040 | 6.190 | 316,578 | +0.08(+1.34%) |
Mar 28, 2016 | 6.323 | 6.429 | 6.006 | 6.108 | 291,780 | -0.17(-2.72%) |
Mar 24, 2016 | 6.142 | 6.279 | 6.279 | 6.279 | 266,968 | +0.10(+1.66%) |
Mar 23, 2016 | 6.129 | 6.262 | 6.095 | 6.176 | 305,504 | +0.00(+0.00%) |
Mar 22, 2016 | 6.275 | 6.313 | 6.163 | 6.176 | 169,250 | -0.15(-2.32%) |
Mar 21, 2016 | 6.381 | 6.484 | 6.316 | 6.323 | 551,524 | -0.04(-0.70%) |
Mar 18, 2016 | 6.337 | 6.446 | 6.292 | 6.368 | 632,453 | +0.07(+1.14%) |
Mar 17, 2016 | 6.135 | 6.330 | 6.129 | 6.296 | 1,007,978 | +0.15(+2.44%) |
Mar 16, 2016 | 6.098 | 6.176 | 5.951 | 6.146 | 175,586 | +0.02(+0.28%) |
Mar 15, 2016 | 6.105 | 6.173 | 6.030 | 6.129 | 297,685 | +0.02(+0.28%) |
Mar 14, 2016 | 6.108 | 6.209 | 6.086 | 6.112 | 392,372 | -0.03(-0.44%) |
Mar 11, 2016 | 6.091 | 6.146 | 5.973 | 6.139 | 461,684 | +0.07(+1.21%) |
Mar 10, 2016 | 5.922 | 6.123 | 5.895 | 6.066 | 409,082 | +0.15(+2.48%) |
Mar 09, 2016 | 5.721 | 5.950 | 5.694 | 5.919 | 327,852 | +0.24(+4.20%) |
Mar 08, 2016 | 5.674 | 5.715 | 5.646 | 5.680 | 506,626 | -0.03(-0.60%) |
Mar 07, 2016 | 5.588 | 5.800 | 5.537 | 5.715 | 447,860 | +0.08(+1.45%) |
Mar 04, 2016 | 5.568 | 5.669 | 5.510 | 5.633 | 939,825 | +0.09(+1.60%) |
Mar 03, 2016 | 5.565 | 5.632 | 5.479 | 5.544 | 271,355 | -0.02(-0.43%) |
Mar 02, 2016 | 5.646 | 5.680 | 5.473 | 5.568 | 295,556 | -0.07(-1.27%) |