Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.853 | 6.853 | 6.769 | 6.784 | 37,088 | -0.07(-1.00%) |
May 27, 2016 | 6.715 | 6.853 | 6.853 | 6.853 | 276,651 | +0.11(+1.68%) |
May 26, 2016 | 6.730 | 6.755 | 6.704 | 6.740 | 51,648 | -0.02(-0.36%) |
May 25, 2016 | 6.764 | 6.774 | 6.700 | 6.764 | 36,035 | -0.02(-0.36%) |
May 24, 2016 | 6.784 | 6.814 | 6.779 | 6.789 | 68,004 | -0.00(-0.07%) |
May 23, 2016 | 6.769 | 6.809 | 6.755 | 6.794 | 53,947 | +0.03(+0.51%) |
May 20, 2016 | 6.740 | 6.784 | 6.666 | 6.759 | 50,435 | +0.01(+0.22%) |
May 19, 2016 | 6.755 | 6.779 | 6.607 | 6.745 | 55,340 | -0.01(-0.22%) |
May 18, 2016 | 6.784 | 6.878 | 6.686 | 6.759 | 61,712 | -0.01(-0.15%) |
May 17, 2016 | 6.863 | 6.863 | 6.450 | 6.769 | 339,565 | -0.10(-1.50%) |
May 16, 2016 | 6.892 | 6.917 | 6.814 | 6.873 | 53,734 | +0.00(+0.07%) |
May 13, 2016 | 6.838 | 6.892 | 6.755 | 6.868 | 38,094 | +0.03(+0.50%) |
May 12, 2016 | 6.784 | 6.853 | 6.769 | 6.833 | 39,491 | +0.01(+0.14%) |
May 11, 2016 | 6.745 | 6.907 | 6.745 | 6.823 | 44,995 | +0.06(+0.95%) |
May 10, 2016 | 6.774 | 6.788 | 6.644 | 6.759 | 66,412 | +0.00(+0.07%) |
May 09, 2016 | 6.692 | 6.772 | 6.692 | 6.755 | 54,124 | +0.05(+0.72%) |
May 06, 2016 | 6.772 | 6.813 | 6.697 | 6.706 | 90,455 | -0.02(-0.36%) |
May 05, 2016 | 6.740 | 6.837 | 6.634 | 6.730 | 448,907 | -0.11(-1.55%) |
May 04, 2016 | 6.595 | 6.837 | 6.595 | 6.837 | 501,028 | +0.24(+3.66%) |
May 03, 2016 | 6.673 | 6.673 | 6.561 | 6.595 | 61,850 | -0.10(-1.52%) |
May 02, 2016 | 6.612 | 6.697 | 6.605 | 6.697 | 49,171 | +0.12(+1.76%) |
Apr 29, 2016 | 6.615 | 6.619 | 6.547 | 6.581 | 20,785 | -0.01(-0.15%) |
Apr 28, 2016 | 6.571 | 6.624 | 6.552 | 6.590 | 20,734 | -0.02(-0.29%) |
Apr 27, 2016 | 6.595 | 6.639 | 6.571 | 6.610 | 29,445 | +0.03(+0.51%) |
Apr 26, 2016 | 6.387 | 6.624 | 6.387 | 6.576 | 67,500 | +0.18(+2.79%) |
Apr 25, 2016 | 6.325 | 6.402 | 6.247 | 6.397 | 27,549 | +0.11(+1.69%) |
Apr 22, 2016 | 6.151 | 6.339 | 6.151 | 6.291 | 52,149 | +0.13(+2.12%) |
Apr 21, 2016 | 6.281 | 6.317 | 6.040 | 6.160 | 113,688 | -0.13(-2.00%) |
Apr 20, 2016 | 6.363 | 6.387 | 6.267 | 6.286 | 107,344 | -0.06(-0.91%) |
Apr 19, 2016 | 6.397 | 6.402 | 6.334 | 6.344 | 66,151 | +0.03(+0.46%) |
Apr 18, 2016 | 6.257 | 6.358 | 6.209 | 6.315 | 48,261 | +0.06(+1.00%) |
Apr 15, 2016 | 6.160 | 6.271 | 6.160 | 6.252 | 52,553 | +0.09(+1.49%) |
Apr 14, 2016 | 6.035 | 6.170 | 5.991 | 6.160 | 35,292 | +0.14(+2.41%) |
Apr 13, 2016 | 5.919 | 6.035 | 5.869 | 6.015 | 64,936 | +0.14(+2.47%) |
Apr 12, 2016 | 5.764 | 5.870 | 5.740 | 5.870 | 98,664 | +0.14(+2.53%) |
Apr 11, 2016 | 5.788 | 5.812 | 5.721 | 5.726 | 33,607 | -0.05(-0.84%) |
Apr 08, 2016 | 5.798 | 5.817 | 5.750 | 5.774 | 48,279 | -0.02(-0.42%) |
Apr 07, 2016 | 5.672 | 5.885 | 5.672 | 5.798 | 99,912 | +0.11(+1.95%) |
Apr 06, 2016 | 5.697 | 5.769 | 5.682 | 5.687 | 25,434 | +0.02(+0.34%) |
Apr 05, 2016 | 5.571 | 5.697 | 5.571 | 5.668 | 33,953 | +0.10(+1.73%) |
Apr 04, 2016 | 5.571 | 5.692 | 5.544 | 5.571 | 35,598 | +0.04(+0.70%) |
Apr 01, 2016 | 5.392 | 5.580 | 5.382 | 5.532 | 74,974 | +0.13(+2.32%) |
Mar 31, 2016 | 5.436 | 5.518 | 5.402 | 5.407 | 9,570 | -0.03(-0.53%) |
Mar 30, 2016 | 5.460 | 5.474 | 5.436 | 5.436 | 19,488 | -0.01(-0.27%) |
Mar 29, 2016 | 5.329 | 5.503 | 5.300 | 5.450 | 85,674 | +0.09(+1.62%) |
Mar 28, 2016 | 5.363 | 5.546 | 5.305 | 5.363 | 87,947 | -0.06(-1.16%) |
Mar 24, 2016 | 5.218 | 5.426 | 5.426 | 5.426 | 83,408 | +0.20(+3.89%) |
Mar 23, 2016 | 5.315 | 5.315 | 5.218 | 5.223 | 32,361 | -0.07(-1.37%) |
Mar 22, 2016 | 5.310 | 5.339 | 5.271 | 5.295 | 33,727 | -0.06(-1.17%) |
Mar 21, 2016 | 5.300 | 5.358 | 5.276 | 5.358 | 211,451 | +0.02(+0.45%) |
Mar 18, 2016 | 5.136 | 5.349 | 5.122 | 5.334 | 190,310 | +0.21(+4.05%) |
Mar 17, 2016 | 5.068 | 5.136 | 5.068 | 5.126 | 25,577 | +0.05(+1.05%) |
Mar 16, 2016 | 5.064 | 5.117 | 5.049 | 5.073 | 58,404 | +0.00(+0.10%) |
Mar 15, 2016 | 5.117 | 5.155 | 5.068 | 5.068 | 48,954 | -0.06(-1.13%) |
Mar 14, 2016 | 5.044 | 5.151 | 5.001 | 5.126 | 26,713 | +0.05(+1.05%) |
Mar 11, 2016 | 5.126 | 5.126 | 5.049 | 5.073 | 126,894 | -0.03(-0.66%) |
Mar 10, 2016 | 5.170 | 5.170 | 5.001 | 5.107 | 30,585 | -0.07(-1.31%) |
Mar 09, 2016 | 5.122 | 5.242 | 5.117 | 5.175 | 29,273 | +0.17(+3.38%) |
Mar 08, 2016 | 5.015 | 5.052 | 4.941 | 5.006 | 75,735 | -0.02(-0.46%) |
Mar 07, 2016 | 5.056 | 5.089 | 4.983 | 5.029 | 87,717 | +0.00(+0.09%) |
Mar 04, 2016 | 5.024 | 5.079 | 4.987 | 5.024 | 85,172 | +0.03(+0.55%) |
Mar 03, 2016 | 4.775 | 5.024 | 4.775 | 4.996 | 131,398 | +0.24(+5.15%) |
Mar 02, 2016 | 4.383 | 4.766 | 4.383 | 4.752 | 860,284 | +0.53(+12.45%) |