Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.080 | 6.080 | 5.850 | 5.880 | 134,749 | -0.21(-3.45%) |
May 27, 2016 | 6.140 | 6.090 | 6.090 | 6.090 | 49,700 | +0.01(+0.16%) |
May 26, 2016 | 6.160 | 6.190 | 6.050 | 6.080 | 48,677 | +0.00(+0.00%) |
May 25, 2016 | 6.100 | 6.200 | 6.050 | 6.080 | 33,198 | +0.00(+0.00%) |
May 24, 2016 | 6.060 | 6.100 | 6.060 | 6.080 | 11,462 | +0.03(+0.50%) |
May 23, 2016 | 6.010 | 6.100 | 5.960 | 6.050 | 36,051 | +0.05(+0.83%) |
May 20, 2016 | 6.013 | 6.030 | 5.970 | 6.000 | 8,401 | +0.00(+0.00%) |
May 19, 2016 | 6.120 | 6.120 | 5.910 | 6.000 | 36,937 | -0.13(-2.12%) |
May 18, 2016 | 6.020 | 6.170 | 5.990 | 6.130 | 106,835 | +0.09(+1.49%) |
May 17, 2016 | 6.060 | 6.100 | 6.010 | 6.040 | 28,085 | -0.02(-0.33%) |
May 16, 2016 | 5.900 | 6.100 | 5.900 | 6.060 | 43,224 | +0.12(+2.02%) |
May 13, 2016 | 5.900 | 5.970 | 5.890 | 5.940 | 62,283 | +0.09(+1.54%) |
May 12, 2016 | 5.920 | 5.950 | 5.760 | 5.850 | 74,404 | -0.09(-1.52%) |
May 11, 2016 | 6.000 | 6.000 | 5.820 | 5.940 | 85,990 | -0.08(-1.33%) |
May 10, 2016 | 6.100 | 6.175 | 5.990 | 6.020 | 58,494 | -0.12(-1.95%) |
May 09, 2016 | 6.260 | 6.260 | 6.000 | 6.140 | 104,766 | -0.11(-1.76%) |
May 06, 2016 | 6.290 | 6.300 | 6.250 | 6.250 | 52,547 | -0.04(-0.64%) |
May 05, 2016 | 6.330 | 6.350 | 6.270 | 6.290 | 38,447 | -0.05(-0.79%) |
May 04, 2016 | 6.310 | 6.360 | 6.250 | 6.340 | 52,078 | +0.01(+0.16%) |
May 03, 2016 | 6.320 | 6.400 | 6.261 | 6.330 | 39,970 | -0.06(-0.94%) |
May 02, 2016 | 6.330 | 6.420 | 6.300 | 6.390 | 65,174 | +0.07(+1.11%) |
Apr 29, 2016 | 6.340 | 6.360 | 6.310 | 6.320 | 44,930 | -0.00(-0.08%) |
Apr 28, 2016 | 6.380 | 6.380 | 6.310 | 6.325 | 29,435 | -0.05(-0.86%) |
Apr 27, 2016 | 6.340 | 6.400 | 6.309 | 6.380 | 49,769 | +0.02(+0.31%) |
Apr 26, 2016 | 6.360 | 6.390 | 6.305 | 6.360 | 15,803 | -0.03(-0.47%) |
Apr 25, 2016 | 6.310 | 6.400 | 6.280 | 6.390 | 43,927 | +0.04(+0.63%) |
Apr 22, 2016 | 6.360 | 6.370 | 6.310 | 6.350 | 18,314 | +0.00(+0.00%) |
Apr 21, 2016 | 6.230 | 6.360 | 6.230 | 6.350 | 59,262 | +0.07(+1.11%) |
Apr 20, 2016 | 6.350 | 6.350 | 6.230 | 6.280 | 156,488 | -0.05(-0.79%) |
Apr 19, 2016 | 6.350 | 6.380 | 6.280 | 6.330 | 78,269 | -0.04(-0.63%) |
Apr 18, 2016 | 6.370 | 6.390 | 6.280 | 6.370 | 33,995 | -0.01(-0.16%) |
Apr 15, 2016 | 6.360 | 6.420 | 6.290 | 6.380 | 85,714 | +0.04(+0.63%) |
Apr 14, 2016 | 6.320 | 6.380 | 6.290 | 6.340 | 63,565 | +0.05(+0.79%) |
Apr 13, 2016 | 6.370 | 6.380 | 6.280 | 6.290 | 184,647 | -0.06(-0.94%) |
Apr 12, 2016 | 6.420 | 6.440 | 6.340 | 6.350 | 110,820 | -0.05(-0.78%) |
Apr 11, 2016 | 6.350 | 6.420 | 6.320 | 6.400 | 52,432 | +0.04(+0.63%) |
Apr 08, 2016 | 6.400 | 6.430 | 6.340 | 6.360 | 18,620 | -0.04(-0.63%) |
Apr 07, 2016 | 6.370 | 6.400 | 6.350 | 6.400 | 14,597 | +0.04(+0.63%) |
Apr 06, 2016 | 6.380 | 6.390 | 6.330 | 6.360 | 49,535 | +0.00(+0.00%) |
Apr 05, 2016 | 6.350 | 6.430 | 6.350 | 6.360 | 49,029 | -0.03(-0.47%) |
Apr 04, 2016 | 6.390 | 6.445 | 6.390 | 6.390 | 28,522 | -0.03(-0.47%) |
Apr 01, 2016 | 6.370 | 6.430 | 6.360 | 6.420 | 69,452 | +0.03(+0.47%) |
Mar 31, 2016 | 6.330 | 6.420 | 6.330 | 6.390 | 49,996 | +0.01(+0.16%) |
Mar 30, 2016 | 6.420 | 6.420 | 6.310 | 6.380 | 74,435 | +0.00(+0.00%) |
Mar 29, 2016 | 6.380 | 6.400 | 6.300 | 6.380 | 59,394 | +0.00(+0.00%) |
Mar 28, 2016 | 6.340 | 6.390 | 6.330 | 6.380 | 44,059 | +0.02(+0.31%) |
Mar 24, 2016 | 6.390 | 6.360 | 6.360 | 6.360 | 34,100 | -0.03(-0.47%) |
Mar 23, 2016 | 6.400 | 6.420 | 6.360 | 6.390 | 31,249 | -0.01(-0.16%) |
Mar 22, 2016 | 6.350 | 6.400 | 6.350 | 6.400 | 30,255 | +0.05(+0.79%) |
Mar 21, 2016 | 6.350 | 6.420 | 6.350 | 6.350 | 26,503 | -0.04(-0.63%) |
Mar 18, 2016 | 6.390 | 6.470 | 6.350 | 6.390 | 66,198 | +0.04(+0.63%) |
Mar 17, 2016 | 6.380 | 6.460 | 6.350 | 6.350 | 142,927 | -0.05(-0.78%) |
Mar 16, 2016 | 6.390 | 6.440 | 6.390 | 6.400 | 32,465 | -0.04(-0.62%) |
Mar 15, 2016 | 6.420 | 6.470 | 6.390 | 6.440 | 30,964 | -0.01(-0.16%) |
Mar 14, 2016 | 6.410 | 6.470 | 6.410 | 6.450 | 15,324 | +0.03(+0.47%) |
Mar 11, 2016 | 6.430 | 6.500 | 6.350 | 6.420 | 67,876 | +0.01(+0.16%) |
Mar 10, 2016 | 6.390 | 6.460 | 6.350 | 6.410 | 52,297 | +0.01(+0.16%) |
Mar 09, 2016 | 6.430 | 6.430 | 6.399 | 6.400 | 22,167 | -0.02(-0.31%) |
Mar 08, 2016 | 6.380 | 6.450 | 6.380 | 6.420 | 41,615 | -0.01(-0.16%) |
Mar 07, 2016 | 6.400 | 6.450 | 6.360 | 6.430 | 37,830 | +0.03(+0.47%) |
Mar 04, 2016 | 6.440 | 6.440 | 6.400 | 6.400 | 27,470 | -0.02(-0.31%) |
Mar 03, 2016 | 6.470 | 6.500 | 6.410 | 6.420 | 32,415 | +0.02(+0.31%) |
Mar 02, 2016 | 6.400 | 6.510 | 6.360 | 6.400 | 88,564 | +0.04(+0.63%) |