Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.840 | 6.870 | 6.790 | 6.830 | 1,222,374 | +0.04(+0.59%) |
May 27, 2016 | 6.750 | 6.790 | 6.790 | 6.790 | 1,583,500 | +0.01(+0.15%) |
May 26, 2016 | 6.690 | 6.855 | 6.690 | 6.780 | 1,520,064 | +0.09(+1.35%) |
May 25, 2016 | 6.700 | 6.735 | 6.625 | 6.690 | 1,917,412 | -0.03(-0.45%) |
May 24, 2016 | 6.540 | 6.730 | 6.530 | 6.720 | 2,164,833 | +0.18(+2.75%) |
May 23, 2016 | 6.160 | 6.560 | 6.160 | 6.540 | 3,217,684 | +0.35(+5.65%) |
May 20, 2016 | 6.180 | 6.275 | 6.140 | 6.190 | 5,410,959 | +0.03(+0.49%) |
May 19, 2016 | 6.210 | 6.380 | 6.100 | 6.160 | 2,637,362 | -0.12(-1.91%) |
May 18, 2016 | 6.190 | 6.330 | 6.190 | 6.280 | 1,224,727 | +0.05(+0.80%) |
May 17, 2016 | 6.240 | 6.300 | 6.180 | 6.230 | 1,943,635 | -0.03(-0.48%) |
May 16, 2016 | 6.230 | 6.300 | 6.190 | 6.260 | 1,804,580 | +0.03(+0.48%) |
May 13, 2016 | 6.300 | 6.450 | 6.190 | 6.230 | 6,416,921 | -0.07(-1.11%) |
May 12, 2016 | 6.350 | 6.370 | 6.230 | 6.300 | 1,751,284 | +0.00(+0.00%) |
May 11, 2016 | 6.310 | 6.340 | 6.210 | 6.300 | 1,558,648 | -0.01(-0.16%) |
May 10, 2016 | 6.280 | 6.420 | 6.190 | 6.310 | 1,601,811 | +0.05(+0.80%) |
May 09, 2016 | 6.320 | 6.340 | 6.230 | 6.260 | 2,200,597 | -0.09(-1.42%) |
May 06, 2016 | 6.230 | 6.360 | 6.160 | 6.350 | 2,546,118 | +0.07(+1.11%) |
May 05, 2016 | 6.340 | 6.410 | 6.221 | 6.280 | 1,881,126 | -0.05(-0.79%) |
May 04, 2016 | 6.010 | 6.490 | 5.930 | 6.330 | 5,287,830 | -0.10(-1.56%) |
May 03, 2016 | 6.530 | 6.550 | 6.380 | 6.430 | 1,783,594 | -0.13(-1.98%) |
May 02, 2016 | 6.560 | 6.600 | 6.430 | 6.560 | 2,128,154 | +0.05(+0.77%) |
Apr 29, 2016 | 6.630 | 6.690 | 6.430 | 6.510 | 2,964,361 | -0.16(-2.40%) |
Apr 28, 2016 | 6.710 | 6.780 | 6.640 | 6.670 | 1,630,894 | -0.09(-1.33%) |
Apr 27, 2016 | 6.610 | 6.830 | 6.510 | 6.760 | 2,673,242 | +0.14(+2.11%) |
Apr 26, 2016 | 6.630 | 6.650 | 6.580 | 6.620 | 1,951,886 | -0.01(-0.15%) |
Apr 25, 2016 | 6.610 | 6.670 | 6.558 | 6.630 | 1,453,966 | -0.01(-0.15%) |
Apr 22, 2016 | 6.500 | 6.650 | 6.500 | 6.640 | 3,369,536 | +0.14(+2.15%) |
Apr 21, 2016 | 6.530 | 6.600 | 6.440 | 6.500 | 2,251,108 | -0.04(-0.61%) |
Apr 20, 2016 | 6.560 | 6.640 | 6.510 | 6.540 | 2,160,468 | +0.00(+0.00%) |
Apr 19, 2016 | 6.640 | 6.710 | 6.530 | 6.540 | 4,989,115 | -0.07(-1.06%) |
Apr 18, 2016 | 6.600 | 6.670 | 6.550 | 6.610 | 1,509,097 | +0.01(+0.15%) |
Apr 15, 2016 | 6.590 | 6.700 | 6.520 | 6.600 | 2,889,907 | -0.17(-2.51%) |
Apr 14, 2016 | 6.800 | 6.815 | 6.695 | 6.770 | 855,841 | -0.02(-0.29%) |
Apr 13, 2016 | 6.680 | 6.820 | 6.650 | 6.790 | 1,421,690 | +0.15(+2.26%) |
Apr 12, 2016 | 6.730 | 6.730 | 6.600 | 6.640 | 1,304,816 | -0.12(-1.78%) |
Apr 11, 2016 | 6.760 | 6.815 | 6.695 | 6.760 | 904,856 | +0.00(+0.00%) |
Apr 08, 2016 | 6.770 | 6.810 | 6.635 | 6.760 | 1,003,172 | +0.06(+0.90%) |
Apr 07, 2016 | 6.750 | 6.790 | 6.660 | 6.700 | 1,019,307 | -0.10(-1.47%) |
Apr 06, 2016 | 6.700 | 6.800 | 6.675 | 6.800 | 2,161,278 | +0.12(+1.80%) |
Apr 05, 2016 | 6.710 | 6.723 | 6.540 | 6.680 | 2,336,722 | -0.07(-1.04%) |
Apr 04, 2016 | 6.910 | 6.955 | 6.750 | 6.750 | 1,129,717 | -0.19(-2.74%) |
Apr 01, 2016 | 6.790 | 6.940 | 6.730 | 6.940 | 954,062 | +0.08(+1.17%) |
Mar 31, 2016 | 6.840 | 6.910 | 6.820 | 6.860 | 1,082,707 | +0.02(+0.29%) |
Mar 30, 2016 | 6.840 | 6.930 | 6.780 | 6.840 | 2,965,577 | +0.04(+0.59%) |
Mar 29, 2016 | 6.680 | 6.860 | 6.580 | 6.800 | 3,190,488 | +0.09(+1.34%) |
Mar 28, 2016 | 6.760 | 6.790 | 6.610 | 6.710 | 1,447,607 | -0.06(-0.89%) |
Mar 24, 2016 | 6.660 | 6.770 | 6.770 | 6.770 | 961,800 | +0.07(+1.04%) |
Mar 23, 2016 | 6.800 | 6.860 | 6.640 | 6.700 | 1,789,641 | -0.16(-2.33%) |
Mar 22, 2016 | 6.790 | 6.860 | 6.710 | 6.860 | 3,422,391 | +0.02(+0.29%) |
Mar 21, 2016 | 6.750 | 6.840 | 6.710 | 6.840 | 1,639,916 | +0.05(+0.74%) |
Mar 18, 2016 | 6.700 | 6.880 | 6.550 | 6.790 | 3,121,745 | +0.12(+1.80%) |
Mar 17, 2016 | 6.530 | 6.720 | 6.530 | 6.670 | 1,861,755 | +0.07(+1.06%) |
Mar 16, 2016 | 6.600 | 6.620 | 6.410 | 6.600 | 1,543,029 | +0.08(+1.23%) |
Mar 15, 2016 | 6.630 | 6.630 | 6.490 | 6.520 | 1,288,082 | -0.12(-1.81%) |
Mar 14, 2016 | 6.630 | 6.690 | 6.580 | 6.640 | 857,391 | -0.04(-0.60%) |
Mar 11, 2016 | 6.540 | 6.690 | 6.511 | 6.680 | 853,511 | +0.21(+3.25%) |
Mar 10, 2016 | 6.560 | 6.660 | 6.400 | 6.470 | 788,461 | -0.07(-1.07%) |
Mar 09, 2016 | 6.390 | 6.620 | 6.240 | 6.540 | 1,660,602 | +0.17(+2.67%) |
Mar 08, 2016 | 6.650 | 6.650 | 6.320 | 6.370 | 2,484,855 | -0.33(-4.93%) |
Mar 07, 2016 | 6.610 | 6.710 | 6.410 | 6.700 | 1,497,903 | +0.05(+0.75%) |
Mar 04, 2016 | 6.520 | 6.710 | 6.484 | 6.650 | 1,761,854 | +0.13(+1.99%) |
Mar 03, 2016 | 6.690 | 6.752 | 6.497 | 6.520 | 1,969,617 | -0.21(-3.12%) |
Mar 02, 2016 | 6.590 | 6.750 | 6.590 | 6.730 | 1,546,499 | +0.11(+1.66%) |