Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.760 | 6.769 | 6.742 | 6.751 | 88,951 | +0.03(+0.40%) |
May 27, 2016 | 6.747 | 6.724 | 6.724 | 6.724 | 62,973 | +0.00(+0.05%) |
May 26, 2016 | 6.720 | 6.742 | 6.699 | 6.721 | 71,099 | +0.01(+0.08%) |
May 25, 2016 | 6.670 | 6.715 | 6.670 | 6.715 | 100,541 | +0.09(+1.29%) |
May 24, 2016 | 6.661 | 6.689 | 6.625 | 6.630 | 76,208 | -0.03(-0.41%) |
May 23, 2016 | 6.639 | 6.666 | 6.630 | 6.657 | 104,351 | +0.04(+0.61%) |
May 20, 2016 | 6.639 | 6.648 | 6.589 | 6.616 | 57,591 | +0.01(+0.14%) |
May 19, 2016 | 6.643 | 6.643 | 6.582 | 6.607 | 93,151 | -0.06(-0.88%) |
May 18, 2016 | 6.630 | 6.693 | 6.566 | 6.666 | 77,800 | +0.05(+0.68%) |
May 17, 2016 | 6.616 | 6.625 | 6.548 | 6.620 | 65,560 | +0.03(+0.48%) |
May 16, 2016 | 6.630 | 6.679 | 6.566 | 6.589 | 158,321 | +0.00(+0.07%) |
May 13, 2016 | 6.571 | 6.598 | 6.553 | 6.584 | 87,590 | +0.03(+0.48%) |
May 12, 2016 | 6.602 | 6.602 | 6.535 | 6.553 | 161,583 | -0.01(-0.17%) |
May 11, 2016 | 6.573 | 6.573 | 6.537 | 6.564 | 76,509 | +0.00(+0.00%) |
May 10, 2016 | 6.582 | 6.591 | 6.521 | 6.564 | 113,182 | +0.03(+0.48%) |
May 09, 2016 | 6.578 | 6.609 | 6.519 | 6.533 | 63,574 | -0.04(-0.68%) |
May 06, 2016 | 6.622 | 6.622 | 6.528 | 6.578 | 119,766 | -0.04(-0.67%) |
May 05, 2016 | 6.604 | 6.645 | 6.569 | 6.622 | 103,465 | +0.01(+0.20%) |
May 04, 2016 | 6.609 | 6.609 | 6.578 | 6.609 | 82,156 | -0.02(-0.34%) |
May 03, 2016 | 6.586 | 6.645 | 6.556 | 6.631 | 44,321 | +0.04(+0.68%) |
May 02, 2016 | 6.600 | 6.658 | 6.551 | 6.586 | 158,733 | +0.00(+0.07%) |
Apr 29, 2016 | 6.662 | 6.676 | 6.573 | 6.582 | 92,280 | -0.06(-0.88%) |
Apr 28, 2016 | 6.631 | 6.676 | 6.604 | 6.640 | 242,064 | +0.03(+0.47%) |
Apr 27, 2016 | 6.600 | 6.631 | 6.569 | 6.609 | 74,966 | +0.03(+0.48%) |
Apr 26, 2016 | 6.586 | 6.591 | 6.537 | 6.578 | 94,951 | +0.02(+0.27%) |
Apr 25, 2016 | 6.578 | 6.586 | 6.535 | 6.560 | 117,516 | -0.01(-0.20%) |
Apr 22, 2016 | 6.564 | 6.573 | 6.537 | 6.573 | 110,411 | +0.02(+0.27%) |
Apr 21, 2016 | 6.484 | 6.555 | 6.470 | 6.555 | 70,395 | +0.09(+1.45%) |
Apr 20, 2016 | 6.434 | 6.461 | 6.358 | 6.461 | 123,228 | +0.03(+0.42%) |
Apr 19, 2016 | 6.425 | 6.470 | 6.396 | 6.434 | 129,139 | +0.04(+0.56%) |
Apr 18, 2016 | 6.349 | 6.403 | 6.336 | 6.399 | 198,778 | +0.06(+0.99%) |
Apr 15, 2016 | 6.394 | 6.417 | 6.327 | 6.336 | 85,965 | -0.07(-1.05%) |
Apr 14, 2016 | 6.434 | 6.434 | 6.363 | 6.403 | 103,013 | +0.01(+0.17%) |
Apr 13, 2016 | 6.410 | 6.414 | 6.365 | 6.392 | 96,234 | +0.00(+0.07%) |
Apr 12, 2016 | 6.383 | 6.414 | 6.361 | 6.388 | 56,990 | +0.00(+0.00%) |
Apr 11, 2016 | 6.405 | 6.414 | 6.374 | 6.388 | 65,677 | +0.02(+0.28%) |
Apr 08, 2016 | 6.401 | 6.405 | 6.365 | 6.370 | 121,030 | +0.00(+0.00%) |
Apr 07, 2016 | 6.361 | 6.374 | 6.312 | 6.370 | 103,683 | +0.01(+0.14%) |
Apr 06, 2016 | 6.290 | 6.369 | 6.290 | 6.361 | 65,910 | +0.05(+0.77%) |
Apr 05, 2016 | 6.312 | 6.326 | 6.268 | 6.312 | 65,747 | -0.02(-0.28%) |
Apr 04, 2016 | 6.401 | 6.401 | 6.308 | 6.330 | 97,087 | -0.05(-0.76%) |
Apr 01, 2016 | 6.379 | 6.390 | 6.343 | 6.379 | 72,204 | -0.01(-0.14%) |
Mar 31, 2016 | 6.361 | 6.392 | 6.337 | 6.388 | 93,956 | +0.03(+0.49%) |
Mar 30, 2016 | 6.294 | 6.356 | 6.290 | 6.356 | 123,064 | +0.09(+1.49%) |
Mar 29, 2016 | 6.228 | 6.263 | 6.224 | 6.263 | 76,271 | +0.03(+0.50%) |
Mar 28, 2016 | 6.286 | 6.286 | 6.195 | 6.232 | 65,896 | -0.01(-0.21%) |
Mar 24, 2016 | 6.299 | 6.246 | 6.246 | 6.246 | 117,535 | -0.06(-0.98%) |
Mar 23, 2016 | 6.321 | 6.361 | 6.277 | 6.308 | 195,760 | +0.00(+0.07%) |
Mar 22, 2016 | 6.250 | 6.321 | 6.250 | 6.303 | 72,759 | -0.00(-0.07%) |
Mar 21, 2016 | 6.281 | 6.332 | 6.281 | 6.308 | 193,495 | +0.01(+0.14%) |
Mar 18, 2016 | 6.290 | 6.365 | 6.255 | 6.299 | 118,327 | +0.02(+0.35%) |
Mar 17, 2016 | 6.206 | 6.285 | 6.206 | 6.277 | 174,494 | +0.08(+1.22%) |
Mar 16, 2016 | 6.095 | 6.201 | 6.086 | 6.201 | 128,391 | +0.11(+1.82%) |
Mar 15, 2016 | 6.059 | 6.095 | 6.059 | 6.091 | 65,648 | +0.00(+0.07%) |
Mar 14, 2016 | 6.108 | 6.108 | 6.077 | 6.086 | 96,286 | -0.02(-0.36%) |
Mar 11, 2016 | 6.095 | 6.117 | 6.091 | 6.108 | 125,821 | +0.04(+0.73%) |
Mar 10, 2016 | 6.095 | 6.104 | 6.002 | 6.064 | 86,040 | +0.02(+0.33%) |
Mar 09, 2016 | 5.978 | 6.057 | 5.978 | 6.044 | 157,404 | +0.04(+0.66%) |
Mar 08, 2016 | 5.943 | 6.009 | 5.916 | 6.004 | 238,951 | +0.08(+1.41%) |
Mar 07, 2016 | 5.899 | 5.952 | 5.899 | 5.921 | 86,778 | +0.03(+0.45%) |
Mar 04, 2016 | 5.881 | 5.934 | 5.860 | 5.895 | 119,314 | +0.04(+0.75%) |
Mar 03, 2016 | 5.846 | 5.864 | 5.816 | 5.851 | 80,256 | +0.03(+0.45%) |
Mar 02, 2016 | 5.859 | 5.864 | 5.796 | 5.824 | 158,891 | -0.03(-0.53%) |