Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.570 | 6.830 | 6.500 | 6.700 | 356,380 | +0.17(+2.60%) |
May 27, 2016 | 6.530 | 6.530 | 6.530 | 6.530 | 69,800 | -0.01(-0.15%) |
May 26, 2016 | 6.450 | 6.600 | 6.371 | 6.540 | 106,963 | +0.13(+2.03%) |
May 25, 2016 | 6.430 | 6.500 | 6.360 | 6.410 | 80,285 | +0.04(+0.63%) |
May 24, 2016 | 6.260 | 6.430 | 6.260 | 6.370 | 103,132 | +0.16(+2.58%) |
May 23, 2016 | 6.270 | 6.320 | 6.190 | 6.210 | 75,428 | -0.06(-0.96%) |
May 20, 2016 | 6.190 | 6.300 | 6.100 | 6.270 | 58,140 | +0.12(+1.95%) |
May 19, 2016 | 6.090 | 6.240 | 6.090 | 6.150 | 48,999 | +0.02(+0.33%) |
May 18, 2016 | 6.010 | 6.170 | 5.993 | 6.130 | 174,137 | +0.13(+2.17%) |
May 17, 2016 | 6.080 | 6.150 | 6.000 | 6.000 | 235,533 | -0.11(-1.80%) |
May 16, 2016 | 6.070 | 6.160 | 6.040 | 6.110 | 93,509 | +0.06(+0.99%) |
May 13, 2016 | 6.020 | 6.110 | 5.970 | 6.050 | 74,666 | -0.02(-0.33%) |
May 12, 2016 | 6.200 | 6.240 | 6.020 | 6.070 | 73,128 | -0.09(-1.46%) |
May 11, 2016 | 6.110 | 6.250 | 6.040 | 6.160 | 83,149 | +0.04(+0.65%) |
May 10, 2016 | 6.150 | 6.190 | 5.980 | 6.120 | 89,488 | +0.00(+0.00%) |
May 09, 2016 | 6.010 | 6.190 | 5.990 | 6.120 | 72,960 | +0.07(+1.16%) |
May 06, 2016 | 5.920 | 6.090 | 5.830 | 6.050 | 144,164 | +0.08(+1.34%) |
May 05, 2016 | 6.110 | 6.110 | 5.960 | 5.970 | 130,689 | -0.09(-1.49%) |
May 04, 2016 | 6.080 | 6.110 | 6.010 | 6.060 | 122,381 | -0.04(-0.66%) |
May 03, 2016 | 6.120 | 6.140 | 6.020 | 6.100 | 178,366 | -0.08(-1.29%) |
May 02, 2016 | 6.080 | 6.250 | 6.060 | 6.180 | 146,954 | +0.13(+2.15%) |
Apr 29, 2016 | 6.350 | 6.570 | 6.010 | 6.050 | 174,365 | -0.49(-7.49%) |
Apr 28, 2016 | 6.370 | 6.710 | 6.370 | 6.540 | 241,857 | +0.15(+2.35%) |
Apr 27, 2016 | 6.250 | 6.418 | 6.190 | 6.390 | 128,806 | +0.14(+2.24%) |
Apr 26, 2016 | 6.220 | 6.270 | 6.175 | 6.250 | 69,354 | +0.05(+0.81%) |
Apr 25, 2016 | 6.170 | 6.270 | 6.120 | 6.200 | 115,138 | +0.04(+0.65%) |
Apr 22, 2016 | 6.090 | 6.240 | 6.065 | 6.160 | 113,435 | +0.02(+0.33%) |
Apr 21, 2016 | 6.090 | 6.180 | 6.000 | 6.140 | 125,535 | +0.05(+0.82%) |
Apr 20, 2016 | 6.160 | 6.210 | 6.070 | 6.090 | 66,949 | -0.08(-1.30%) |
Apr 19, 2016 | 6.210 | 6.290 | 6.090 | 6.170 | 94,572 | -0.01(-0.16%) |
Apr 18, 2016 | 6.090 | 6.260 | 6.000 | 6.180 | 186,725 | +0.09(+1.48%) |
Apr 15, 2016 | 6.030 | 6.150 | 6.030 | 6.090 | 61,731 | +0.02(+0.33%) |
Apr 14, 2016 | 6.120 | 6.120 | 6.018 | 6.070 | 108,708 | -0.02(-0.33%) |
Apr 13, 2016 | 6.010 | 6.120 | 5.960 | 6.090 | 141,273 | +0.10(+1.67%) |
Apr 12, 2016 | 5.980 | 6.100 | 5.912 | 5.990 | 154,873 | +0.00(+0.00%) |
Apr 11, 2016 | 6.100 | 6.100 | 5.890 | 5.990 | 168,216 | -0.06(-0.99%) |
Apr 08, 2016 | 6.100 | 6.190 | 6.000 | 6.050 | 141,872 | +0.00(+0.00%) |
Apr 07, 2016 | 5.990 | 6.140 | 5.970 | 6.050 | 157,049 | +0.00(+0.00%) |
Apr 06, 2016 | 5.970 | 6.180 | 5.950 | 6.050 | 139,946 | +0.08(+1.34%) |
Apr 05, 2016 | 6.050 | 6.120 | 5.940 | 5.970 | 117,033 | -0.11(-1.81%) |
Apr 04, 2016 | 6.080 | 6.170 | 6.060 | 6.080 | 149,300 | -0.08(-1.30%) |
Apr 01, 2016 | 6.200 | 6.270 | 6.070 | 6.160 | 105,163 | -0.08(-1.28%) |
Mar 31, 2016 | 6.290 | 6.330 | 6.175 | 6.240 | 130,934 | -0.07(-1.11%) |
Mar 30, 2016 | 6.290 | 6.395 | 6.250 | 6.310 | 78,545 | +0.08(+1.28%) |
Mar 29, 2016 | 6.000 | 6.300 | 5.890 | 6.230 | 165,317 | +0.23(+3.83%) |
Mar 28, 2016 | 5.990 | 6.095 | 5.820 | 6.000 | 297,958 | +0.05(+0.84%) |
Mar 24, 2016 | 5.800 | 5.950 | 5.950 | 5.950 | 106,200 | +0.10(+1.71%) |
Mar 23, 2016 | 5.910 | 6.030 | 5.750 | 5.850 | 136,623 | -0.08(-1.35%) |
Mar 22, 2016 | 5.860 | 6.060 | 5.750 | 5.930 | 135,515 | +0.20(+3.49%) |
Mar 21, 2016 | 5.880 | 5.930 | 5.700 | 5.730 | 79,419 | -0.13(-2.22%) |
Mar 18, 2016 | 5.850 | 5.890 | 5.700 | 5.860 | 215,843 | +0.05(+0.86%) |
Mar 17, 2016 | 5.800 | 5.890 | 5.680 | 5.810 | 186,499 | +0.01(+0.17%) |
Mar 16, 2016 | 5.800 | 5.930 | 5.700 | 5.800 | 293,033 | +0.00(+0.00%) |
Mar 15, 2016 | 6.010 | 6.020 | 5.760 | 5.800 | 132,085 | -0.22(-3.65%) |
Mar 14, 2016 | 6.070 | 6.075 | 5.942 | 6.020 | 104,685 | -0.06(-0.99%) |
Mar 11, 2016 | 6.020 | 6.090 | 5.950 | 6.080 | 88,678 | +0.10(+1.67%) |
Mar 10, 2016 | 6.190 | 6.190 | 5.860 | 5.980 | 124,950 | -0.20(-3.24%) |
Mar 09, 2016 | 6.210 | 6.290 | 6.060 | 6.180 | 112,844 | -0.01(-0.16%) |
Mar 08, 2016 | 6.120 | 6.380 | 6.050 | 6.190 | 117,642 | +0.04(+0.65%) |
Mar 07, 2016 | 6.320 | 6.380 | 6.140 | 6.150 | 165,018 | -0.14(-2.23%) |
Mar 04, 2016 | 6.140 | 6.250 | 5.960 | 6.290 | 171,395 | +0.09(+1.45%) |
Mar 03, 2016 | 6.110 | 6.280 | 6.040 | 6.200 | 187,797 | +0.09(+1.47%) |
Mar 02, 2016 | 6.140 | 6.270 | 6.100 | 6.110 | 174,519 | -0.04(-0.65%) |