Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.838 | 6.838 | 6.785 | 6.796 | 140,353 | -0.02(-0.23%) |
May 27, 2016 | 6.832 | 6.811 | 6.811 | 6.811 | 39,173 | -0.02(-0.30%) |
May 26, 2016 | 6.801 | 6.864 | 6.790 | 6.832 | 139,343 | +0.04(+0.54%) |
May 25, 2016 | 6.822 | 6.822 | 6.785 | 6.796 | 119,773 | -0.01(-0.08%) |
May 24, 2016 | 6.801 | 6.822 | 6.791 | 6.801 | 132,695 | -0.02(-0.23%) |
May 23, 2016 | 6.843 | 6.869 | 6.806 | 6.817 | 102,602 | -0.03(-0.46%) |
May 20, 2016 | 6.713 | 6.848 | 6.687 | 6.848 | 122,435 | +0.15(+2.18%) |
May 19, 2016 | 6.685 | 6.713 | 6.671 | 6.702 | 86,793 | -0.01(-0.16%) |
May 18, 2016 | 6.676 | 6.718 | 6.666 | 6.713 | 156,679 | +0.04(+0.55%) |
May 17, 2016 | 6.671 | 6.687 | 6.655 | 6.676 | 125,649 | +0.03(+0.47%) |
May 16, 2016 | 6.650 | 6.692 | 6.626 | 6.645 | 177,253 | +0.01(+0.08%) |
May 13, 2016 | 6.593 | 6.645 | 6.593 | 6.640 | 152,518 | +0.06(+0.95%) |
May 12, 2016 | 6.593 | 6.634 | 6.577 | 6.577 | 108,572 | -0.01(-0.16%) |
May 11, 2016 | 6.577 | 6.588 | 6.551 | 6.588 | 166,062 | +0.01(+0.08%) |
May 10, 2016 | 6.588 | 6.593 | 6.562 | 6.582 | 117,928 | -0.01(-0.16%) |
May 09, 2016 | 6.603 | 6.603 | 6.562 | 6.593 | 123,241 | +0.00(+0.00%) |
May 06, 2016 | 6.614 | 6.614 | 6.562 | 6.593 | 99,511 | +0.00(+0.00%) |
May 05, 2016 | 6.645 | 6.645 | 6.588 | 6.593 | 107,057 | -0.05(-0.71%) |
May 04, 2016 | 6.624 | 6.650 | 6.588 | 6.640 | 137,104 | +0.02(+0.24%) |
May 03, 2016 | 6.650 | 6.650 | 6.588 | 6.624 | 119,501 | -0.01(-0.10%) |
May 02, 2016 | 6.624 | 6.660 | 6.619 | 6.630 | 96,300 | -0.01(-0.22%) |
Apr 29, 2016 | 6.686 | 6.706 | 6.635 | 6.645 | 104,519 | -0.02(-0.23%) |
Apr 28, 2016 | 6.707 | 6.723 | 6.655 | 6.660 | 99,805 | -0.03(-0.52%) |
Apr 27, 2016 | 6.707 | 6.707 | 6.680 | 6.695 | 133,415 | +0.01(+0.21%) |
Apr 26, 2016 | 6.645 | 6.681 | 6.640 | 6.681 | 102,709 | +0.04(+0.55%) |
Apr 25, 2016 | 6.655 | 6.658 | 6.609 | 6.645 | 80,063 | +0.01(+0.16%) |
Apr 22, 2016 | 6.655 | 6.671 | 6.635 | 6.635 | 50,475 | -0.02(-0.23%) |
Apr 21, 2016 | 6.614 | 6.671 | 6.614 | 6.650 | 94,959 | +0.02(+0.31%) |
Apr 20, 2016 | 6.645 | 6.650 | 6.603 | 6.629 | 88,782 | -0.03(-0.39%) |
Apr 19, 2016 | 6.655 | 6.655 | 6.619 | 6.655 | 118,990 | +0.02(+0.23%) |
Apr 18, 2016 | 6.562 | 6.640 | 6.562 | 6.640 | 138,451 | +0.07(+1.02%) |
Apr 15, 2016 | 6.567 | 6.588 | 6.552 | 6.572 | 108,538 | -0.01(-0.08%) |
Apr 14, 2016 | 6.572 | 6.588 | 6.541 | 6.578 | 96,618 | +0.03(+0.47%) |
Apr 13, 2016 | 6.552 | 6.578 | 6.526 | 6.546 | 123,693 | -0.02(-0.32%) |
Apr 12, 2016 | 6.536 | 6.583 | 6.505 | 6.567 | 113,263 | +0.04(+0.64%) |
Apr 11, 2016 | 6.531 | 6.536 | 6.510 | 6.526 | 68,474 | +0.03(+0.40%) |
Apr 08, 2016 | 6.546 | 6.546 | 6.500 | 6.500 | 77,616 | -0.03(-0.40%) |
Apr 07, 2016 | 6.526 | 6.546 | 6.500 | 6.526 | 87,608 | +0.02(+0.32%) |
Apr 06, 2016 | 6.500 | 6.515 | 6.479 | 6.505 | 96,058 | +0.03(+0.48%) |
Apr 05, 2016 | 6.479 | 6.505 | 6.458 | 6.474 | 169,089 | -0.04(-0.56%) |
Apr 04, 2016 | 6.629 | 6.629 | 6.510 | 6.510 | 86,284 | -0.10(-1.49%) |
Apr 01, 2016 | 6.629 | 6.640 | 6.598 | 6.609 | 83,473 | -0.02(-0.31%) |
Mar 31, 2016 | 6.634 | 6.634 | 6.604 | 6.629 | 198,633 | -0.01(-0.16%) |
Mar 30, 2016 | 6.624 | 6.640 | 6.583 | 6.640 | 84,727 | +0.05(+0.70%) |
Mar 29, 2016 | 6.526 | 6.609 | 6.521 | 6.593 | 104,236 | +0.05(+0.71%) |
Mar 28, 2016 | 6.567 | 6.567 | 6.516 | 6.547 | 121,402 | -0.01(-0.08%) |
Mar 24, 2016 | 6.562 | 6.552 | 6.552 | 6.552 | 105,222 | -0.00(-0.06%) |
Mar 23, 2016 | 6.562 | 6.619 | 6.542 | 6.556 | 117,540 | -0.01(-0.18%) |
Mar 22, 2016 | 6.634 | 6.659 | 6.567 | 6.567 | 76,088 | -0.06(-0.86%) |
Mar 21, 2016 | 6.645 | 6.665 | 6.609 | 6.624 | 65,428 | -0.01(-0.08%) |
Mar 18, 2016 | 6.634 | 6.676 | 6.614 | 6.629 | 118,167 | +0.02(+0.23%) |
Mar 17, 2016 | 6.660 | 6.660 | 6.614 | 6.614 | 59,479 | -0.03(-0.47%) |
Mar 16, 2016 | 6.521 | 6.645 | 6.516 | 6.645 | 179,701 | +0.12(+1.82%) |
Mar 15, 2016 | 6.485 | 6.526 | 6.459 | 6.526 | 146,705 | +0.06(+0.88%) |
Mar 14, 2016 | 6.428 | 6.480 | 6.418 | 6.470 | 82,795 | +0.06(+0.88%) |
Mar 11, 2016 | 6.367 | 6.428 | 6.367 | 6.413 | 139,517 | +0.07(+1.14%) |
Mar 10, 2016 | 6.356 | 6.398 | 6.336 | 6.341 | 88,020 | -0.02(-0.24%) |
Mar 09, 2016 | 6.423 | 6.444 | 6.331 | 6.356 | 244,953 | -0.01(-0.16%) |
Mar 08, 2016 | 6.367 | 6.382 | 6.325 | 6.367 | 77,354 | +0.01(+0.08%) |
Mar 07, 2016 | 6.310 | 6.372 | 6.310 | 6.361 | 159,581 | +0.04(+0.65%) |
Mar 04, 2016 | 6.248 | 6.325 | 6.248 | 6.320 | 68,423 | +0.06(+0.99%) |
Mar 03, 2016 | 6.253 | 6.289 | 6.240 | 6.258 | 201,881 | +0.01(+0.08%) |
Mar 02, 2016 | 6.222 | 6.253 | 6.212 | 6.253 | 58,332 | +0.04(+0.58%) |