Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.364 | 6.375 | 6.304 | 6.367 | 2,064,745 | +0.03(+0.52%) |
May 27, 2016 | 6.307 | 6.334 | 6.334 | 6.334 | 1,547,904 | +0.04(+0.61%) |
May 26, 2016 | 6.304 | 6.328 | 6.272 | 6.295 | 932,209 | -0.01(-0.14%) |
May 25, 2016 | 6.331 | 6.349 | 6.304 | 6.304 | 1,198,192 | -0.02(-0.37%) |
May 24, 2016 | 6.275 | 6.337 | 6.253 | 6.328 | 1,799,717 | +0.11(+1.72%) |
May 23, 2016 | 6.224 | 6.283 | 6.200 | 6.221 | 1,142,889 | +0.01(+0.14%) |
May 20, 2016 | 6.263 | 6.266 | 6.186 | 6.212 | 1,661,258 | -0.03(-0.43%) |
May 19, 2016 | 6.138 | 6.292 | 6.100 | 6.239 | 2,791,006 | +0.07(+1.06%) |
May 18, 2016 | 6.301 | 6.328 | 6.097 | 6.174 | 3,478,775 | -0.11(-1.79%) |
May 17, 2016 | 6.337 | 6.337 | 6.214 | 6.286 | 3,098,752 | -0.07(-1.17%) |
May 16, 2016 | 6.257 | 6.390 | 6.209 | 6.361 | 3,418,147 | +0.11(+1.71%) |
May 13, 2016 | 6.272 | 6.354 | 6.233 | 6.254 | 1,705,180 | -0.05(-0.85%) |
May 12, 2016 | 6.248 | 6.310 | 6.200 | 6.307 | 2,073,510 | +0.09(+1.38%) |
May 11, 2016 | 6.233 | 6.264 | 6.197 | 6.221 | 1,247,418 | -0.01(-0.14%) |
May 10, 2016 | 6.174 | 6.230 | 6.169 | 6.230 | 1,386,858 | +0.06(+0.96%) |
May 09, 2016 | 6.215 | 6.242 | 6.168 | 6.171 | 1,133,133 | -0.03(-0.43%) |
May 06, 2016 | 6.150 | 6.203 | 6.094 | 6.197 | 2,379,179 | +0.02(+0.38%) |
May 05, 2016 | 6.192 | 6.242 | 6.147 | 6.174 | 1,304,664 | -0.02(-0.38%) |
May 04, 2016 | 6.168 | 6.221 | 6.144 | 6.197 | 1,733,730 | +0.00(+0.00%) |
May 03, 2016 | 6.254 | 6.273 | 6.153 | 6.197 | 3,384,231 | -0.07(-1.14%) |
May 02, 2016 | 6.399 | 6.473 | 6.227 | 6.269 | 2,955,495 | -0.14(-2.13%) |
Apr 29, 2016 | 6.123 | 6.444 | 6.123 | 6.405 | 4,335,784 | +0.16(+2.52%) |
Apr 28, 2016 | 6.242 | 6.294 | 6.227 | 6.248 | 1,812,167 | -0.01(-0.24%) |
Apr 27, 2016 | 6.292 | 6.358 | 6.203 | 6.263 | 2,021,900 | -0.04(-0.71%) |
Apr 26, 2016 | 6.295 | 6.325 | 6.239 | 6.307 | 1,403,848 | +0.04(+0.61%) |
Apr 25, 2016 | 6.206 | 6.272 | 6.159 | 6.269 | 1,458,385 | +0.07(+1.10%) |
Apr 22, 2016 | 6.227 | 6.242 | 6.019 | 6.200 | 4,900,705 | -0.03(-0.48%) |
Apr 21, 2016 | 6.337 | 6.340 | 6.221 | 6.230 | 2,969,403 | -0.12(-1.87%) |
Apr 20, 2016 | 6.328 | 6.402 | 6.283 | 6.349 | 1,340,269 | +0.00(+0.05%) |
Apr 19, 2016 | 6.375 | 6.396 | 6.307 | 6.346 | 1,684,089 | -0.04(-0.60%) |
Apr 18, 2016 | 6.343 | 6.426 | 6.328 | 6.384 | 1,171,308 | +0.01(+0.14%) |
Apr 15, 2016 | 6.343 | 6.387 | 6.310 | 6.375 | 1,339,564 | +0.02(+0.37%) |
Apr 14, 2016 | 6.417 | 6.436 | 6.337 | 6.352 | 1,641,884 | -0.05(-0.79%) |
Apr 13, 2016 | 6.420 | 6.450 | 6.364 | 6.402 | 1,872,998 | -0.01(-0.18%) |
Apr 12, 2016 | 6.364 | 6.426 | 6.334 | 6.414 | 1,722,537 | +0.05(+0.75%) |
Apr 11, 2016 | 6.432 | 6.488 | 6.364 | 6.367 | 1,222,777 | -0.06(-0.88%) |
Apr 08, 2016 | 6.441 | 6.491 | 6.399 | 6.423 | 1,470,134 | +0.01(+0.23%) |
Apr 07, 2016 | 6.521 | 6.527 | 6.358 | 6.408 | 4,319,621 | -0.13(-2.00%) |
Apr 06, 2016 | 6.583 | 6.627 | 6.521 | 6.538 | 3,206,809 | -0.06(-0.85%) |
Apr 05, 2016 | 6.791 | 6.796 | 6.583 | 6.595 | 5,704,887 | -0.22(-3.22%) |
Apr 04, 2016 | 6.740 | 6.814 | 6.669 | 6.814 | 8,143,319 | +0.09(+1.28%) |
Apr 01, 2016 | 6.731 | 6.751 | 6.672 | 6.728 | 1,759,525 | -0.04(-0.66%) |
Mar 31, 2016 | 6.773 | 6.820 | 6.743 | 6.773 | 1,908,056 | -0.02(-0.26%) |
Mar 30, 2016 | 6.761 | 6.862 | 6.755 | 6.791 | 2,472,310 | +0.06(+0.84%) |
Mar 29, 2016 | 6.696 | 6.767 | 6.669 | 6.734 | 2,218,679 | +0.04(+0.53%) |
Mar 28, 2016 | 6.684 | 6.728 | 6.651 | 6.699 | 1,033,089 | +0.04(+0.58%) |
Mar 24, 2016 | 6.669 | 6.660 | 6.660 | 6.660 | 1,353,657 | -0.03(-0.49%) |
Mar 23, 2016 | 6.669 | 6.732 | 6.625 | 6.693 | 1,544,032 | +0.02(+0.31%) |
Mar 22, 2016 | 6.728 | 6.743 | 6.660 | 6.672 | 1,957,522 | -0.07(-1.10%) |
Mar 21, 2016 | 6.811 | 6.847 | 6.739 | 6.746 | 1,895,127 | -0.04(-0.57%) |
Mar 18, 2016 | 6.838 | 6.850 | 6.767 | 6.785 | 4,268,247 | -0.02(-0.30%) |
Mar 17, 2016 | 6.776 | 6.853 | 6.746 | 6.805 | 3,428,186 | +0.04(+0.66%) |
Mar 16, 2016 | 6.706 | 6.781 | 6.676 | 6.761 | 3,914,623 | +0.06(+0.83%) |
Mar 15, 2016 | 6.688 | 6.784 | 6.644 | 6.706 | 4,069,402 | +0.03(+0.44%) |
Mar 14, 2016 | 6.732 | 6.752 | 6.557 | 6.676 | 2,828,923 | -0.10(-1.42%) |
Mar 11, 2016 | 6.869 | 6.877 | 6.764 | 6.773 | 4,109,015 | -0.03(-0.51%) |
Mar 10, 2016 | 6.872 | 6.912 | 6.708 | 6.808 | 2,172,740 | -0.06(-0.85%) |
Mar 09, 2016 | 6.845 | 6.883 | 6.758 | 6.866 | 2,277,445 | +0.05(+0.68%) |
Mar 08, 2016 | 6.883 | 6.933 | 6.810 | 6.819 | 2,196,321 | -0.06(-0.81%) |
Mar 07, 2016 | 6.778 | 6.883 | 6.746 | 6.875 | 1,979,158 | +0.08(+1.16%) |
Mar 04, 2016 | 6.682 | 6.842 | 6.649 | 6.796 | 2,603,490 | +0.11(+1.66%) |
Mar 03, 2016 | 6.507 | 6.697 | 6.499 | 6.685 | 2,149,756 | +0.17(+2.64%) |
Mar 02, 2016 | 6.563 | 6.563 | 6.423 | 6.513 | 3,390,458 | -0.08(-1.24%) |