Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.569 | 6.625 | 6.569 | 6.593 | 46,294 | +0.08(+1.22%) |
May 27, 2016 | 6.529 | 6.513 | 6.513 | 6.513 | 46,022 | -0.03(-0.49%) |
May 26, 2016 | 6.505 | 6.545 | 6.505 | 6.545 | 45,287 | +0.04(+0.61%) |
May 25, 2016 | 6.473 | 6.532 | 6.473 | 6.505 | 42,358 | +0.02(+0.37%) |
May 24, 2016 | 6.450 | 6.494 | 6.450 | 6.481 | 64,766 | +0.06(+0.87%) |
May 23, 2016 | 6.442 | 6.465 | 6.426 | 6.426 | 62,158 | +0.00(+0.00%) |
May 20, 2016 | 6.442 | 6.442 | 6.410 | 6.426 | 23,490 | +0.01(+0.12%) |
May 19, 2016 | 6.458 | 6.458 | 6.386 | 6.418 | 69,366 | -0.04(-0.62%) |
May 18, 2016 | 6.426 | 6.497 | 6.426 | 6.458 | 40,008 | +0.02(+0.37%) |
May 17, 2016 | 6.458 | 6.473 | 6.410 | 6.434 | 62,261 | -0.06(-0.86%) |
May 16, 2016 | 6.434 | 6.497 | 6.434 | 6.489 | 23,128 | +0.08(+1.24%) |
May 13, 2016 | 6.497 | 6.521 | 6.394 | 6.410 | 65,973 | -0.08(-1.23%) |
May 12, 2016 | 6.497 | 6.529 | 6.473 | 6.489 | 40,766 | +0.01(+0.12%) |
May 11, 2016 | 6.545 | 6.564 | 6.481 | 6.481 | 55,734 | -0.03(-0.49%) |
May 10, 2016 | 6.482 | 6.536 | 6.482 | 6.513 | 52,558 | +0.00(+0.00%) |
May 09, 2016 | 6.513 | 6.544 | 6.482 | 6.513 | 25,098 | -0.01(-0.12%) |
May 06, 2016 | 6.521 | 6.521 | 6.474 | 6.521 | 14,618 | -0.01(-0.12%) |
May 05, 2016 | 6.521 | 6.560 | 6.498 | 6.529 | 16,934 | +0.02(+0.36%) |
May 04, 2016 | 6.482 | 6.518 | 6.474 | 6.505 | 21,682 | -0.01(-0.22%) |
May 03, 2016 | 6.482 | 6.525 | 6.474 | 6.520 | 45,545 | -0.02(-0.37%) |
May 02, 2016 | 6.513 | 6.560 | 6.513 | 6.544 | 45,180 | +0.00(+0.00%) |
Apr 29, 2016 | 6.529 | 6.560 | 6.529 | 6.544 | 61,282 | -0.03(-0.47%) |
Apr 28, 2016 | 6.591 | 6.606 | 6.575 | 6.575 | 27,031 | -0.03(-0.47%) |
Apr 27, 2016 | 6.521 | 6.606 | 6.521 | 6.606 | 68,505 | +0.05(+0.71%) |
Apr 26, 2016 | 6.529 | 6.564 | 6.529 | 6.560 | 19,794 | +0.05(+0.83%) |
Apr 25, 2016 | 6.513 | 6.521 | 6.498 | 6.505 | 36,351 | -0.04(-0.59%) |
Apr 22, 2016 | 6.552 | 6.575 | 6.521 | 6.544 | 42,335 | -0.02(-0.24%) |
Apr 21, 2016 | 6.567 | 6.575 | 6.513 | 6.560 | 47,917 | +0.04(+0.59%) |
Apr 20, 2016 | 6.505 | 6.544 | 6.482 | 6.521 | 63,857 | +0.02(+0.36%) |
Apr 19, 2016 | 6.513 | 6.513 | 6.482 | 6.498 | 38,116 | -0.01(-0.12%) |
Apr 18, 2016 | 6.459 | 6.505 | 6.440 | 6.505 | 16,278 | +0.05(+0.84%) |
Apr 15, 2016 | 6.490 | 6.505 | 6.428 | 6.451 | 18,815 | -0.02(-0.24%) |
Apr 14, 2016 | 6.451 | 6.474 | 6.451 | 6.467 | 10,373 | +0.01(+0.12%) |
Apr 13, 2016 | 6.397 | 6.469 | 6.366 | 6.459 | 30,721 | +0.07(+1.09%) |
Apr 12, 2016 | 6.405 | 6.420 | 6.374 | 6.389 | 28,815 | +0.00(+0.00%) |
Apr 11, 2016 | 6.412 | 6.428 | 6.366 | 6.389 | 24,584 | +0.01(+0.12%) |
Apr 08, 2016 | 6.389 | 6.420 | 6.374 | 6.381 | 41,342 | +0.03(+0.49%) |
Apr 07, 2016 | 6.319 | 6.350 | 6.312 | 6.350 | 8,804 | -0.02(-0.24%) |
Apr 06, 2016 | 6.319 | 6.380 | 6.312 | 6.366 | 24,903 | +0.04(+0.61%) |
Apr 05, 2016 | 6.312 | 6.327 | 6.273 | 6.327 | 13,025 | -0.02(-0.25%) |
Apr 04, 2016 | 6.350 | 6.350 | 6.341 | 6.343 | 18,509 | -0.01(-0.12%) |
Apr 01, 2016 | 6.335 | 6.358 | 6.335 | 6.350 | 11,576 | -0.02(-0.24%) |
Mar 31, 2016 | 6.374 | 6.409 | 6.335 | 6.366 | 30,873 | -0.02(-0.24%) |
Mar 30, 2016 | 6.327 | 6.389 | 6.327 | 6.381 | 16,443 | +0.05(+0.86%) |
Mar 29, 2016 | 6.312 | 6.327 | 6.265 | 6.327 | 11,667 | +0.03(+0.49%) |
Mar 28, 2016 | 6.304 | 6.312 | 6.273 | 6.296 | 33,659 | +0.02(+0.37%) |
Mar 24, 2016 | 6.265 | 6.273 | 6.273 | 6.273 | 23,343 | -0.05(-0.86%) |
Mar 23, 2016 | 6.327 | 6.350 | 6.312 | 6.327 | 27,829 | -0.01(-0.12%) |
Mar 22, 2016 | 6.312 | 6.366 | 6.292 | 6.335 | 29,381 | +0.03(+0.49%) |
Mar 21, 2016 | 6.304 | 6.315 | 6.281 | 6.304 | 64,439 | +0.02(+0.37%) |
Mar 18, 2016 | 6.273 | 6.319 | 6.257 | 6.281 | 55,233 | -0.02(-0.37%) |
Mar 17, 2016 | 6.265 | 6.343 | 6.265 | 6.304 | 41,601 | +0.02(+0.37%) |
Mar 16, 2016 | 6.242 | 6.304 | 6.242 | 6.281 | 29,991 | +0.03(+0.50%) |
Mar 15, 2016 | 6.265 | 6.265 | 6.234 | 6.250 | 22,917 | -0.05(-0.86%) |
Mar 14, 2016 | 6.335 | 6.358 | 6.242 | 6.304 | 40,189 | -0.01(-0.12%) |
Mar 11, 2016 | 6.257 | 6.327 | 6.257 | 6.312 | 46,434 | +0.09(+1.50%) |
Mar 10, 2016 | 6.265 | 6.273 | 6.172 | 6.219 | 10,650 | -0.01(-0.12%) |
Mar 09, 2016 | 6.281 | 6.281 | 6.226 | 6.226 | 16,999 | -0.04(-0.62%) |
Mar 08, 2016 | 6.250 | 6.265 | 6.226 | 6.265 | 21,032 | +0.03(+0.50%) |
Mar 07, 2016 | 6.211 | 6.242 | 6.172 | 6.234 | 24,992 | +0.01(+0.12%) |
Mar 04, 2016 | 6.203 | 6.284 | 6.200 | 6.226 | 9,417 | +0.02(+0.25%) |
Mar 03, 2016 | 6.125 | 6.211 | 6.079 | 6.211 | 49,725 | +0.09(+1.52%) |
Mar 02, 2016 | 6.094 | 6.119 | 6.071 | 6.118 | 19,511 | +0.00(+0.00%) |