Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.328 | 6.408 | 6.229 | 6.301 | 4,536,801 | +0.00(+0.00%) |
May 27, 2016 | 6.220 | 6.301 | 6.301 | 6.301 | 3,835,700 | +0.11(+1.73%) |
May 26, 2016 | 6.229 | 6.229 | 6.140 | 6.194 | 5,141,268 | +0.03(+0.43%) |
May 25, 2016 | 6.042 | 6.176 | 6.024 | 6.167 | 7,653,274 | +0.13(+2.07%) |
May 24, 2016 | 5.979 | 6.158 | 5.917 | 6.042 | 6,598,641 | +0.09(+1.50%) |
May 23, 2016 | 5.988 | 6.015 | 5.894 | 5.952 | 3,760,818 | -0.04(-0.75%) |
May 20, 2016 | 5.961 | 6.113 | 5.925 | 5.997 | 4,836,208 | +0.08(+1.36%) |
May 19, 2016 | 5.961 | 6.015 | 5.854 | 5.917 | 4,799,041 | -0.05(-0.90%) |
May 18, 2016 | 5.586 | 6.006 | 5.577 | 5.970 | 11,932,368 | +0.38(+6.71%) |
May 17, 2016 | 5.765 | 5.800 | 5.595 | 5.595 | 21,046,700 | -0.16(-2.79%) |
May 16, 2016 | 5.791 | 5.876 | 5.747 | 5.756 | 4,918,099 | -0.03(-0.46%) |
May 13, 2016 | 5.997 | 6.033 | 5.729 | 5.782 | 7,506,516 | -0.22(-3.72%) |
May 12, 2016 | 6.158 | 6.229 | 5.961 | 6.006 | 5,521,552 | -0.13(-2.18%) |
May 11, 2016 | 6.274 | 6.301 | 6.122 | 6.140 | 6,213,681 | -0.14(-2.28%) |
May 10, 2016 | 6.077 | 6.310 | 6.077 | 6.283 | 8,646,363 | +0.22(+3.69%) |
May 09, 2016 | 5.961 | 6.086 | 5.917 | 6.060 | 6,827,995 | +0.08(+1.35%) |
May 06, 2016 | 6.024 | 6.113 | 5.908 | 5.979 | 5,219,385 | -0.10(-1.62%) |
May 05, 2016 | 6.051 | 6.140 | 5.997 | 6.077 | 5,658,394 | +0.04(+0.74%) |
May 04, 2016 | 6.095 | 6.220 | 5.966 | 6.033 | 6,608,056 | -0.14(-2.32%) |
May 03, 2016 | 6.381 | 6.381 | 6.113 | 6.176 | 6,850,490 | -0.27(-4.16%) |
May 02, 2016 | 6.489 | 6.515 | 6.346 | 6.444 | 4,316,920 | -0.02(-0.28%) |
Apr 29, 2016 | 6.506 | 6.569 | 6.372 | 6.462 | 4,342,807 | -0.06(-0.96%) |
Apr 28, 2016 | 6.542 | 6.632 | 6.497 | 6.524 | 4,886,124 | -0.04(-0.68%) |
Apr 27, 2016 | 6.560 | 6.676 | 6.533 | 6.569 | 5,610,925 | +0.03(+0.41%) |
Apr 26, 2016 | 6.533 | 6.596 | 6.471 | 6.542 | 5,338,870 | +0.04(+0.69%) |
Apr 25, 2016 | 6.506 | 6.569 | 6.435 | 6.497 | 4,212,509 | -0.08(-1.22%) |
Apr 22, 2016 | 6.551 | 6.658 | 6.489 | 6.578 | 8,153,764 | +0.02(+0.27%) |
Apr 21, 2016 | 6.640 | 6.685 | 6.542 | 6.560 | 4,094,752 | -0.09(-1.34%) |
Apr 20, 2016 | 6.256 | 6.739 | 6.238 | 6.649 | 10,815,111 | +0.29(+4.64%) |
Apr 19, 2016 | 6.783 | 6.855 | 6.354 | 6.354 | 16,204,019 | -0.61(-8.73%) |
Apr 18, 2016 | 6.837 | 6.980 | 6.783 | 6.962 | 4,399,619 | +0.08(+1.17%) |
Apr 15, 2016 | 6.882 | 6.942 | 6.846 | 6.882 | 2,906,566 | -0.04(-0.52%) |
Apr 14, 2016 | 6.918 | 6.998 | 6.855 | 6.918 | 5,337,545 | -0.01(-0.13%) |
Apr 13, 2016 | 6.667 | 7.016 | 6.658 | 6.926 | 6,425,390 | +0.31(+4.73%) |
Apr 12, 2016 | 6.417 | 6.658 | 6.328 | 6.614 | 6,054,967 | +0.21(+3.21%) |
Apr 11, 2016 | 6.596 | 6.627 | 6.363 | 6.408 | 5,486,013 | -0.17(-2.58%) |
Apr 08, 2016 | 6.471 | 6.694 | 6.462 | 6.578 | 2,718,282 | +0.15(+2.36%) |
Apr 07, 2016 | 6.462 | 6.506 | 6.390 | 6.426 | 3,733,525 | -0.07(-1.10%) |
Apr 06, 2016 | 6.497 | 6.569 | 6.444 | 6.497 | 2,636,221 | -0.01(-0.14%) |
Apr 05, 2016 | 6.623 | 6.667 | 6.506 | 6.506 | 5,354,774 | -0.23(-3.45%) |
Apr 04, 2016 | 6.909 | 6.918 | 6.721 | 6.739 | 2,962,579 | -0.18(-2.58%) |
Apr 01, 2016 | 6.828 | 6.953 | 6.757 | 6.918 | 3,150,985 | +0.06(+0.91%) |
Mar 31, 2016 | 6.828 | 6.909 | 6.712 | 6.855 | 4,863,045 | +0.04(+0.52%) |
Mar 30, 2016 | 6.775 | 6.935 | 6.707 | 6.819 | 8,276,705 | +0.10(+1.46%) |
Mar 29, 2016 | 6.524 | 6.739 | 6.435 | 6.721 | 6,110,265 | +0.19(+2.87%) |
Mar 28, 2016 | 6.578 | 6.632 | 6.506 | 6.533 | 3,221,343 | -0.04(-0.54%) |
Mar 24, 2016 | 6.551 | 6.569 | 6.569 | 6.569 | 4,146,866 | -0.04(-0.68%) |
Mar 23, 2016 | 6.873 | 6.891 | 6.614 | 6.614 | 3,522,085 | -0.28(-4.02%) |
Mar 22, 2016 | 6.944 | 6.971 | 6.846 | 6.891 | 4,164,378 | -0.11(-1.53%) |
Mar 21, 2016 | 7.078 | 7.159 | 6.940 | 6.998 | 3,650,843 | -0.12(-1.63%) |
Mar 18, 2016 | 7.025 | 7.275 | 7.016 | 7.114 | 6,232,812 | +0.14(+2.05%) |
Mar 17, 2016 | 6.748 | 7.002 | 6.721 | 6.971 | 3,354,950 | +0.21(+3.04%) |
Mar 16, 2016 | 6.596 | 6.783 | 6.587 | 6.766 | 2,972,972 | +0.14(+2.16%) |
Mar 15, 2016 | 6.792 | 6.846 | 6.573 | 6.623 | 4,163,352 | -0.21(-3.14%) |
Mar 14, 2016 | 6.712 | 6.895 | 6.694 | 6.837 | 4,214,527 | +0.11(+1.59%) |
Mar 11, 2016 | 6.667 | 6.739 | 6.596 | 6.730 | 4,384,247 | +0.16(+2.45%) |
Mar 10, 2016 | 6.623 | 6.649 | 6.489 | 6.569 | 3,879,538 | -0.02(-0.27%) |
Mar 09, 2016 | 6.685 | 6.712 | 6.533 | 6.587 | 2,861,134 | -0.08(-1.21%) |
Mar 08, 2016 | 6.703 | 6.730 | 6.536 | 6.667 | 6,824,749 | -0.10(-1.45%) |
Mar 07, 2016 | 6.703 | 6.792 | 6.685 | 6.766 | 3,809,204 | +0.02(+0.26%) |
Mar 04, 2016 | 6.810 | 6.873 | 6.712 | 6.748 | 4,130,981 | -0.02(-0.26%) |
Mar 03, 2016 | 6.640 | 6.792 | 6.605 | 6.766 | 4,228,616 | +0.13(+2.02%) |
Mar 02, 2016 | 6.578 | 6.667 | 6.506 | 6.632 | 4,374,860 | +0.06(+0.95%) |