Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 6.870 | 6.679 | 6.679 | 6.679 | 4,400 | -0.11(-1.63%) |
May 26, 2016 | 6.790 | 6.790 | 6.790 | 6.790 | 310 | -0.09(-1.31%) |
May 24, 2016 | 6.900 | 6.880 | 6.880 | 6.880 | 10 | -0.03(-0.39%) |
May 23, 2016 | 6.907 | 6.907 | 6.907 | 6.907 | 1,465 | +0.02(+0.25%) |
May 20, 2016 | 6.870 | 6.900 | 6.870 | 6.890 | 1,360 | +0.09(+1.31%) |
May 19, 2016 | 6.660 | 6.900 | 6.650 | 6.801 | 1,349 | +0.06(+0.90%) |
May 17, 2016 | 6.780 | 6.740 | 6.740 | 6.740 | 29 | -0.04(-0.59%) |
May 16, 2016 | 6.673 | 6.790 | 6.673 | 6.780 | 2,367 | +0.11(+1.65%) |
May 13, 2016 | 6.560 | 6.700 | 6.560 | 6.670 | 7,211 | -0.22(-3.19%) |
May 12, 2016 | 6.670 | 6.890 | 6.570 | 6.890 | 12,542 | +0.19(+2.84%) |
May 11, 2016 | 5.950 | 6.740 | 5.853 | 6.700 | 73,610 | +0.33(+5.18%) |
May 10, 2016 | 6.180 | 6.455 | 6.180 | 6.370 | 12,787 | +0.05(+0.79%) |
May 09, 2016 | 6.360 | 6.446 | 6.140 | 6.320 | 7,776 | -0.12(-1.86%) |
May 06, 2016 | 6.500 | 6.500 | 6.430 | 6.440 | 4,425 | -0.01(-0.16%) |
May 05, 2016 | 6.460 | 6.485 | 6.450 | 6.450 | 4,321 | -0.05(-0.77%) |
May 03, 2016 | 6.460 | 6.500 | 6.500 | 6.500 | 1,500 | +0.02(+0.31%) |
May 02, 2016 | 6.559 | 6.559 | 6.478 | 6.480 | 2,911 | -0.05(-0.77%) |
Apr 29, 2016 | 6.420 | 6.530 | 6.400 | 6.530 | 9,906 | +0.12(+1.87%) |
Apr 28, 2016 | 6.410 | 6.500 | 6.410 | 6.410 | 4,100 | -0.08(-1.31%) |
Apr 27, 2016 | 6.400 | 6.495 | 6.360 | 6.495 | 1,900 | +0.08(+1.23%) |
Apr 26, 2016 | 6.416 | 6.416 | 6.416 | 6.416 | 122 | -0.00(-0.00%) |
Apr 25, 2016 | 6.370 | 6.416 | 6.370 | 6.416 | 420 | -0.00(-0.06%) |
Apr 22, 2016 | 6.423 | 6.423 | 6.420 | 6.420 | 1,268 | -0.08(-1.23%) |
Apr 21, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 309 | +0.07(+1.09%) |
Apr 20, 2016 | 6.430 | 6.430 | 6.430 | 6.430 | 113 | +0.01(+0.16%) |
Apr 19, 2016 | 6.390 | 6.420 | 6.360 | 6.420 | 2,100 | -0.03(-0.47%) |
Apr 18, 2016 | 6.480 | 6.480 | 6.440 | 6.450 | 3,311 | +0.06(+0.94%) |
Apr 15, 2016 | 6.500 | 6.500 | 6.390 | 6.390 | 1,199 | -0.07(-1.08%) |
Apr 14, 2016 | 6.450 | 6.460 | 6.420 | 6.460 | 4,321 | -0.07(-1.00%) |
Apr 13, 2016 | 6.530 | 6.530 | 6.415 | 6.525 | 1,157 | -0.01(-0.23%) |
Apr 12, 2016 | 6.548 | 6.550 | 6.540 | 6.540 | 605 | +0.15(+2.35%) |
Apr 11, 2016 | 6.489 | 6.490 | 6.360 | 6.390 | 6,525 | -0.02(-0.31%) |
Apr 08, 2016 | 6.432 | 6.432 | 6.410 | 6.410 | 4,221 | +0.03(+0.47%) |
Apr 07, 2016 | 6.370 | 6.390 | 6.370 | 6.380 | 2,200 | +0.01(+0.16%) |
Apr 06, 2016 | 6.426 | 6.426 | 6.370 | 6.370 | 675 | -0.05(-0.78%) |
Apr 05, 2016 | 6.450 | 6.450 | 6.420 | 6.420 | 329 | -0.13(-1.98%) |
Apr 04, 2016 | 6.388 | 6.550 | 6.360 | 6.550 | 6,352 | +0.11(+1.71%) |
Apr 01, 2016 | 6.436 | 6.900 | 6.410 | 6.440 | 5,048 | -0.01(-0.16%) |
Mar 31, 2016 | 6.470 | 6.470 | 6.390 | 6.450 | 9,158 | -0.02(-0.31%) |
Mar 30, 2016 | 6.020 | 6.480 | 6.020 | 6.470 | 31,235 | +0.45(+7.47%) |
Mar 29, 2016 | 6.560 | 6.560 | 6.020 | 6.020 | 9,016 | -0.33(-5.20%) |
Mar 28, 2016 | 6.126 | 6.500 | 6.126 | 6.350 | 23,972 | +0.20(+3.25%) |
Mar 24, 2016 | 5.600 | 6.150 | 6.150 | 6.150 | 38,100 | +0.65(+11.81%) |
Mar 23, 2016 | 5.560 | 6.450 | 5.500 | 5.500 | 36,541 | +0.20(+3.78%) |
Mar 22, 2016 | 5.046 | 5.350 | 5.046 | 5.300 | 8,372 | +0.37(+7.51%) |
Mar 18, 2016 | 4.930 | 4.930 | 4.930 | 4.930 | 300 | -0.09(-1.86%) |
Mar 16, 2016 | 5.020 | 5.024 | 5.024 | 5.024 | 1 | -0.03(-0.52%) |
Mar 14, 2016 | 5.050 | 5.050 | 5.050 | 5.050 | 32 | +0.02(+0.43%) |
Mar 11, 2016 | 4.650 | 5.050 | 4.650 | 5.029 | 24,600 | +0.38(+8.14%) |
Mar 09, 2016 | 4.700 | 4.650 | 4.650 | 4.650 | 18 | -0.39(-7.74%) |
Mar 07, 2016 | 4.850 | 5.040 | 5.040 | 5.040 | 2,300 | +0.33(+6.91%) |
Mar 04, 2016 | 4.690 | 4.714 | 4.610 | 4.714 | 2,088 | +0.01(+0.30%) |
Mar 03, 2016 | 4.761 | 4.761 | 4.700 | 4.700 | 3,603 | +0.05(+1.08%) |
Mar 02, 2016 | 4.770 | 4.770 | 4.650 | 4.650 | 4,124 | -0.10(-2.11%) |