Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.265 | 6.277 | 6.129 | 6.164 | 2,565,214 | -0.07(-1.04%) |
May 27, 2016 | 6.277 | 6.229 | 6.229 | 6.229 | 1,423,976 | -0.04(-0.66%) |
May 26, 2016 | 6.277 | 6.306 | 6.259 | 6.271 | 1,137,883 | +0.07(+1.05%) |
May 25, 2016 | 6.188 | 6.250 | 6.188 | 6.206 | 1,392,265 | +0.15(+2.54%) |
May 24, 2016 | 6.052 | 6.093 | 6.034 | 6.052 | 1,851,516 | +0.08(+1.39%) |
May 23, 2016 | 5.975 | 6.011 | 5.963 | 5.969 | 1,756,593 | -0.07(-1.08%) |
May 20, 2016 | 6.070 | 6.093 | 6.028 | 6.034 | 1,707,326 | +0.00(+0.00%) |
May 19, 2016 | 6.052 | 6.058 | 5.999 | 6.034 | 1,930,296 | -0.10(-1.64%) |
May 18, 2016 | 6.147 | 6.212 | 6.082 | 6.135 | 2,627,175 | -0.01(-0.10%) |
May 17, 2016 | 6.206 | 6.241 | 6.135 | 6.141 | 2,120,388 | +0.00(+0.00%) |
May 16, 2016 | 6.070 | 6.176 | 6.070 | 6.141 | 4,226,120 | +0.08(+1.24%) |
May 13, 2016 | 6.094 | 6.156 | 6.060 | 6.066 | 3,052,541 | -0.05(-0.74%) |
May 12, 2016 | 6.134 | 6.190 | 6.077 | 6.111 | 3,459,084 | +0.14(+2.37%) |
May 11, 2016 | 5.924 | 5.992 | 5.907 | 5.969 | 3,846,286 | -0.05(-0.75%) |
May 10, 2016 | 5.952 | 6.026 | 5.952 | 6.015 | 1,429,824 | +0.12(+2.12%) |
May 09, 2016 | 5.964 | 5.981 | 5.879 | 5.890 | 3,263,388 | -0.07(-1.23%) |
May 06, 2016 | 5.890 | 5.975 | 5.890 | 5.964 | 2,088,276 | +0.06(+1.06%) |
May 05, 2016 | 5.975 | 5.975 | 5.884 | 5.901 | 2,275,472 | +0.01(+0.10%) |
May 04, 2016 | 5.924 | 5.958 | 5.884 | 5.896 | 2,017,019 | -0.11(-1.88%) |
May 03, 2016 | 6.088 | 6.088 | 5.992 | 6.009 | 1,723,514 | -0.18(-2.84%) |
May 02, 2016 | 6.196 | 6.196 | 6.145 | 6.184 | 1,414,416 | +0.01(+0.09%) |
Apr 29, 2016 | 6.196 | 6.212 | 6.134 | 6.179 | 3,090,446 | -0.12(-1.98%) |
Apr 28, 2016 | 6.281 | 6.354 | 6.281 | 6.303 | 1,738,661 | -0.08(-1.24%) |
Apr 27, 2016 | 6.337 | 6.405 | 6.337 | 6.383 | 1,638,043 | +0.09(+1.44%) |
Apr 26, 2016 | 6.286 | 6.315 | 6.269 | 6.292 | 1,638,114 | +0.08(+1.28%) |
Apr 25, 2016 | 6.252 | 6.258 | 6.207 | 6.213 | 2,633,653 | -0.05(-0.81%) |
Apr 22, 2016 | 6.286 | 6.298 | 6.230 | 6.264 | 1,673,628 | -0.08(-1.34%) |
Apr 21, 2016 | 6.388 | 6.388 | 6.320 | 6.349 | 3,407,853 | +0.06(+0.99%) |
Apr 20, 2016 | 6.354 | 6.366 | 6.269 | 6.286 | 3,978,073 | +0.02(+0.36%) |
Apr 19, 2016 | 6.258 | 6.292 | 6.221 | 6.264 | 3,055,961 | +0.22(+3.56%) |
Apr 18, 2016 | 5.952 | 6.071 | 5.935 | 6.049 | 2,439,575 | -0.08(-1.29%) |
Apr 15, 2016 | 6.139 | 6.167 | 6.117 | 6.128 | 1,486,630 | +0.06(+1.03%) |
Apr 14, 2016 | 6.071 | 6.100 | 6.049 | 6.066 | 1,727,865 | -0.01(-0.19%) |
Apr 13, 2016 | 6.060 | 6.094 | 6.026 | 6.077 | 2,287,932 | +0.02(+0.37%) |
Apr 12, 2016 | 5.958 | 6.071 | 5.913 | 6.054 | 2,470,570 | +0.08(+1.33%) |
Apr 11, 2016 | 6.015 | 6.051 | 5.966 | 5.975 | 2,338,795 | +0.01(+0.09%) |
Apr 08, 2016 | 5.969 | 6.009 | 5.958 | 5.969 | 1,564,332 | +0.16(+2.73%) |
Apr 07, 2016 | 5.879 | 5.907 | 5.794 | 5.811 | 2,722,493 | -0.07(-1.25%) |
Apr 06, 2016 | 5.822 | 5.884 | 5.799 | 5.884 | 2,491,090 | +0.11(+1.86%) |
Apr 05, 2016 | 5.850 | 5.862 | 5.777 | 5.777 | 6,208,072 | -0.26(-4.32%) |
Apr 04, 2016 | 6.037 | 6.071 | 6.015 | 6.037 | 3,146,039 | -0.06(-0.93%) |
Apr 01, 2016 | 6.049 | 6.111 | 6.015 | 6.094 | 3,685,178 | -0.21(-3.32%) |
Mar 31, 2016 | 6.343 | 6.377 | 6.298 | 6.303 | 3,906,426 | -0.12(-1.94%) |
Mar 30, 2016 | 6.422 | 6.473 | 6.408 | 6.428 | 2,704,550 | +0.11(+1.79%) |
Mar 29, 2016 | 6.196 | 6.323 | 6.184 | 6.315 | 2,533,656 | +0.16(+2.58%) |
Mar 28, 2016 | 6.184 | 6.190 | 6.139 | 6.156 | 1,630,460 | +0.00(+0.00%) |
Mar 24, 2016 | 6.122 | 6.156 | 6.156 | 6.156 | 1,353,416 | -0.05(-0.73%) |
Mar 23, 2016 | 6.303 | 6.303 | 6.184 | 6.201 | 1,583,464 | -0.11(-1.79%) |
Mar 22, 2016 | 6.252 | 6.332 | 6.247 | 6.315 | 1,286,084 | -0.03(-0.54%) |
Mar 21, 2016 | 6.360 | 6.371 | 6.318 | 6.349 | 1,646,363 | -0.01(-0.18%) |
Mar 18, 2016 | 6.354 | 6.410 | 6.320 | 6.360 | 2,958,779 | -0.01(-0.18%) |
Mar 17, 2016 | 6.360 | 6.391 | 6.309 | 6.371 | 2,546,817 | +0.04(+0.63%) |
Mar 16, 2016 | 6.218 | 6.352 | 6.207 | 6.332 | 1,947,842 | +0.06(+0.99%) |
Mar 15, 2016 | 6.286 | 6.298 | 6.247 | 6.269 | 1,667,206 | -0.09(-1.42%) |
Mar 14, 2016 | 6.383 | 6.394 | 6.343 | 6.360 | 1,526,380 | -0.07(-1.06%) |
Mar 11, 2016 | 6.360 | 6.439 | 6.349 | 6.428 | 2,771,470 | +0.27(+4.42%) |
Mar 10, 2016 | 6.213 | 6.292 | 6.084 | 6.156 | 3,443,067 | +0.10(+1.68%) |
Mar 09, 2016 | 6.128 | 6.136 | 6.043 | 6.054 | 2,868,148 | -0.04(-0.65%) |
Mar 08, 2016 | 6.128 | 6.139 | 6.083 | 6.094 | 2,296,516 | -0.03(-0.46%) |
Mar 07, 2016 | 6.026 | 6.145 | 5.998 | 6.122 | 1,866,666 | +0.03(+0.46%) |
Mar 04, 2016 | 6.151 | 6.159 | 6.066 | 6.094 | 2,447,095 | -0.02(-0.37%) |
Mar 03, 2016 | 6.037 | 6.122 | 6.023 | 6.117 | 1,495,284 | +0.06(+1.03%) |
Mar 02, 2016 | 5.975 | 6.054 | 5.947 | 6.054 | 5,500,481 | +0.18(+3.09%) |