Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.378 | 6.416 | 6.325 | 6.396 | 13,737 | -0.02(-0.37%) |
May 27, 2016 | 6.399 | 6.420 | 6.420 | 6.420 | 40,972 | +0.05(+0.85%) |
May 26, 2016 | 6.527 | 6.527 | 6.322 | 6.366 | 37,534 | -0.03(-0.47%) |
May 25, 2016 | 6.399 | 6.430 | 6.379 | 6.396 | 80,400 | -0.00(-0.05%) |
May 24, 2016 | 6.292 | 6.399 | 6.285 | 6.399 | 72,247 | +0.06(+0.96%) |
May 23, 2016 | 6.383 | 6.383 | 6.339 | 6.339 | 67,651 | -0.01(-0.16%) |
May 20, 2016 | 6.396 | 6.396 | 6.258 | 6.349 | 28,077 | +0.04(+0.59%) |
May 19, 2016 | 6.433 | 6.433 | 6.268 | 6.312 | 34,084 | -0.12(-1.94%) |
May 18, 2016 | 6.379 | 6.436 | 6.378 | 6.436 | 16,647 | +0.06(+0.90%) |
May 17, 2016 | 6.359 | 6.389 | 6.332 | 6.379 | 31,777 | +0.03(+0.52%) |
May 16, 2016 | 6.429 | 6.429 | 6.332 | 6.346 | 103,199 | -0.09(-1.35%) |
May 13, 2016 | 6.424 | 6.443 | 6.383 | 6.433 | 51,877 | +0.02(+0.37%) |
May 12, 2016 | 6.457 | 6.457 | 6.369 | 6.410 | 31,183 | -0.04(-0.57%) |
May 11, 2016 | 6.488 | 6.500 | 6.366 | 6.447 | 17,444 | +0.04(+0.68%) |
May 10, 2016 | 6.437 | 6.520 | 6.370 | 6.403 | 94,356 | -0.03(-0.42%) |
May 09, 2016 | 6.386 | 6.437 | 6.353 | 6.430 | 23,752 | -0.02(-0.36%) |
May 06, 2016 | 6.420 | 6.517 | 6.413 | 6.453 | 32,778 | +0.08(+1.26%) |
May 05, 2016 | 6.420 | 6.420 | 6.353 | 6.373 | 6,011 | -0.02(-0.26%) |
May 04, 2016 | 6.487 | 6.520 | 6.343 | 6.390 | 36,217 | -0.09(-1.44%) |
May 03, 2016 | 6.500 | 6.520 | 6.420 | 6.483 | 38,388 | -0.00(-0.05%) |
May 02, 2016 | 6.343 | 6.550 | 6.343 | 6.487 | 68,047 | +0.12(+1.89%) |
Apr 29, 2016 | 6.550 | 6.550 | 6.306 | 6.366 | 47,067 | -0.01(-0.21%) |
Apr 28, 2016 | 6.323 | 6.554 | 6.283 | 6.380 | 135,341 | -0.07(-1.04%) |
Apr 27, 2016 | 6.458 | 6.548 | 6.357 | 6.447 | 45,171 | +0.09(+1.42%) |
Apr 26, 2016 | 6.400 | 6.577 | 6.126 | 6.356 | 147,164 | +0.02(+0.37%) |
Apr 25, 2016 | 6.410 | 6.520 | 6.293 | 6.333 | 49,517 | -0.08(-1.26%) |
Apr 22, 2016 | 6.450 | 6.500 | 6.343 | 6.414 | 47,372 | +0.01(+0.17%) |
Apr 21, 2016 | 6.487 | 6.487 | 6.316 | 6.403 | 10,990 | -0.10(-1.54%) |
Apr 20, 2016 | 6.353 | 6.520 | 6.353 | 6.503 | 28,866 | +0.15(+2.41%) |
Apr 19, 2016 | 6.219 | 6.617 | 6.169 | 6.350 | 45,378 | +0.13(+2.08%) |
Apr 18, 2016 | 6.208 | 6.249 | 6.134 | 6.221 | 48,100 | +0.01(+0.13%) |
Apr 15, 2016 | 6.297 | 6.297 | 6.124 | 6.213 | 39,072 | +0.03(+0.46%) |
Apr 14, 2016 | 6.124 | 6.262 | 6.114 | 6.184 | 56,849 | +0.10(+1.70%) |
Apr 13, 2016 | 6.034 | 6.157 | 6.031 | 6.081 | 79,222 | +0.05(+0.88%) |
Apr 12, 2016 | 6.018 | 6.028 | 5.962 | 6.028 | 12,379 | +0.05(+0.83%) |
Apr 11, 2016 | 5.922 | 6.011 | 5.922 | 5.978 | 76,163 | +0.02(+0.28%) |
Apr 08, 2016 | 5.995 | 6.088 | 5.962 | 5.962 | 34,858 | +0.03(+0.56%) |
Apr 07, 2016 | 5.953 | 6.094 | 5.928 | 5.928 | 175,603 | -0.05(-0.83%) |
Apr 06, 2016 | 6.091 | 6.091 | 5.962 | 5.978 | 55,474 | -0.03(-0.55%) |
Apr 05, 2016 | 6.024 | 6.064 | 5.988 | 6.011 | 23,641 | -0.10(-1.63%) |
Apr 04, 2016 | 6.127 | 6.127 | 6.015 | 6.111 | 25,178 | +0.05(+0.86%) |
Apr 01, 2016 | 6.120 | 6.120 | 6.015 | 6.059 | 34,357 | +0.03(+0.51%) |
Mar 31, 2016 | 6.124 | 6.124 | 5.978 | 6.028 | 71,975 | +0.01(+0.11%) |
Mar 30, 2016 | 5.962 | 6.127 | 5.962 | 6.021 | 98,171 | +0.07(+1.11%) |
Mar 29, 2016 | 5.968 | 6.024 | 5.892 | 5.955 | 111,758 | -0.02(-0.39%) |
Mar 28, 2016 | 6.101 | 6.124 | 5.978 | 5.978 | 83,476 | -0.06(-0.99%) |
Mar 24, 2016 | 6.021 | 6.038 | 6.038 | 6.038 | 32,609 | +0.00(+0.00%) |
Mar 23, 2016 | 6.029 | 6.041 | 5.965 | 6.038 | 26,781 | +0.07(+1.22%) |
Mar 22, 2016 | 5.928 | 5.978 | 5.928 | 5.965 | 34,626 | +0.08(+1.29%) |
Mar 21, 2016 | 6.009 | 6.058 | 5.889 | 5.889 | 79,995 | -0.11(-1.82%) |
Mar 18, 2016 | 6.123 | 6.123 | 5.962 | 5.998 | 46,588 | -0.12(-1.90%) |
Mar 17, 2016 | 6.101 | 6.127 | 5.984 | 6.114 | 41,283 | +0.11(+1.88%) |
Mar 16, 2016 | 6.070 | 6.070 | 5.949 | 6.001 | 23,331 | +0.01(+0.22%) |
Mar 15, 2016 | 5.890 | 6.013 | 5.890 | 5.988 | 23,675 | +0.02(+0.40%) |
Mar 14, 2016 | 5.922 | 5.964 | 5.867 | 5.964 | 36,713 | +0.04(+0.65%) |
Mar 11, 2016 | 5.834 | 6.080 | 5.834 | 5.926 | 73,131 | +0.11(+1.81%) |
Mar 10, 2016 | 5.913 | 5.913 | 5.730 | 5.821 | 25,795 | -0.09(-1.56%) |
Mar 09, 2016 | 5.820 | 5.912 | 5.811 | 5.912 | 32,328 | +0.13(+2.22%) |
Mar 08, 2016 | 5.872 | 5.888 | 5.732 | 5.784 | 23,538 | -0.12(-2.11%) |
Mar 07, 2016 | 5.795 | 5.909 | 5.795 | 5.909 | 17,571 | +0.07(+1.12%) |
Mar 04, 2016 | 5.738 | 5.847 | 5.666 | 5.844 | 51,677 | +0.11(+1.83%) |
Mar 03, 2016 | 5.699 | 5.788 | 5.636 | 5.738 | 29,282 | +0.10(+1.81%) |
Mar 02, 2016 | 5.751 | 5.751 | 5.538 | 5.636 | 50,347 | -0.03(-0.58%) |