Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.810 | 6.865 | 6.770 | 6.842 | 10,476,235 | +0.05(+0.71%) |
May 27, 2016 | 6.792 | 6.794 | 6.794 | 6.794 | 12,739,500 | -0.12(-1.71%) |
May 26, 2016 | 6.854 | 6.928 | 6.814 | 6.912 | 4,874,875 | +0.05(+0.67%) |
May 25, 2016 | 6.838 | 6.916 | 6.832 | 6.866 | 5,374,555 | +0.03(+0.47%) |
May 24, 2016 | 6.770 | 6.856 | 6.738 | 6.834 | 5,162,295 | +0.10(+1.49%) |
May 23, 2016 | 6.748 | 6.834 | 6.665 | 6.734 | 5,740,415 | -0.01(-0.12%) |
May 20, 2016 | 6.706 | 6.751 | 6.638 | 6.742 | 5,870,630 | +0.08(+1.17%) |
May 19, 2016 | 6.572 | 6.710 | 6.570 | 6.664 | 6,237,640 | +0.10(+1.52%) |
May 18, 2016 | 6.504 | 6.630 | 6.504 | 6.564 | 5,625,390 | +0.02(+0.27%) |
May 17, 2016 | 6.514 | 6.620 | 6.500 | 6.546 | 6,951,655 | +0.02(+0.34%) |
May 16, 2016 | 6.480 | 6.590 | 6.446 | 6.524 | 6,705,585 | +0.06(+0.90%) |
May 13, 2016 | 6.442 | 6.540 | 6.419 | 6.466 | 8,249,085 | +0.02(+0.34%) |
May 12, 2016 | 6.526 | 6.545 | 6.370 | 6.444 | 9,995,165 | -0.05(-0.80%) |
May 11, 2016 | 6.520 | 6.610 | 6.490 | 6.496 | 9,749,030 | -0.06(-0.88%) |
May 10, 2016 | 6.438 | 6.556 | 6.395 | 6.554 | 8,060,310 | +0.14(+2.21%) |
May 09, 2016 | 6.384 | 6.438 | 6.312 | 6.412 | 6,577,590 | +0.01(+0.22%) |
May 06, 2016 | 6.320 | 6.402 | 6.216 | 6.398 | 13,298,975 | -0.01(-0.22%) |
May 05, 2016 | 6.444 | 6.474 | 6.382 | 6.412 | 7,492,695 | -0.02(-0.31%) |
May 04, 2016 | 6.368 | 6.449 | 6.290 | 6.432 | 9,285,825 | +0.00(+0.03%) |
May 03, 2016 | 6.488 | 6.526 | 6.394 | 6.430 | 6,721,550 | -0.14(-2.16%) |
May 02, 2016 | 6.504 | 6.580 | 6.446 | 6.572 | 7,436,275 | +0.07(+1.08%) |
Apr 29, 2016 | 6.472 | 6.530 | 6.262 | 6.502 | 10,181,350 | +0.04(+0.56%) |
Apr 28, 2016 | 6.658 | 6.658 | 6.446 | 6.466 | 11,034,460 | -0.20(-3.06%) |
Apr 27, 2016 | 6.600 | 6.868 | 6.484 | 6.670 | 34,472,128 | +0.48(+7.75%) |
Apr 26, 2016 | 6.244 | 6.292 | 6.096 | 6.190 | 16,107,750 | -0.07(-1.09%) |
Apr 25, 2016 | 6.210 | 6.318 | 6.164 | 6.258 | 10,285,880 | +0.03(+0.48%) |
Apr 22, 2016 | 6.088 | 6.244 | 6.086 | 6.228 | 7,498,530 | +0.07(+1.17%) |
Apr 21, 2016 | 6.164 | 6.206 | 6.118 | 6.156 | 8,868,140 | -0.00(-0.03%) |
Apr 20, 2016 | 5.952 | 6.206 | 5.908 | 6.158 | 12,698,835 | +0.15(+2.56%) |
Apr 19, 2016 | 6.082 | 6.091 | 5.912 | 6.004 | 7,638,610 | -0.05(-0.83%) |
Apr 18, 2016 | 5.898 | 6.110 | 5.866 | 6.054 | 7,906,140 | +0.13(+2.13%) |
Apr 15, 2016 | 5.874 | 5.960 | 5.862 | 5.928 | 8,499,715 | +0.04(+0.71%) |
Apr 14, 2016 | 5.932 | 5.968 | 5.854 | 5.886 | 11,587,705 | -0.07(-1.21%) |
Apr 13, 2016 | 5.830 | 5.994 | 5.804 | 5.958 | 13,095,095 | +0.20(+3.47%) |
Apr 12, 2016 | 5.908 | 5.928 | 5.616 | 5.758 | 20,105,850 | -0.23(-3.84%) |
Apr 11, 2016 | 6.090 | 6.156 | 5.983 | 5.988 | 5,291,105 | -0.08(-1.38%) |
Apr 08, 2016 | 6.144 | 6.196 | 6.044 | 6.072 | 5,992,155 | +0.00(+0.03%) |
Apr 07, 2016 | 6.100 | 6.143 | 6.026 | 6.070 | 8,140,730 | -0.06(-1.04%) |
Apr 06, 2016 | 6.148 | 6.166 | 6.074 | 6.134 | 6,020,210 | +0.01(+0.10%) |
Apr 05, 2016 | 6.140 | 6.238 | 6.114 | 6.128 | 11,240,375 | -0.07(-1.16%) |
Apr 04, 2016 | 6.196 | 6.231 | 6.152 | 6.200 | 9,117,285 | +0.00(+0.00%) |
Apr 01, 2016 | 6.050 | 6.210 | 6.039 | 6.200 | 14,094,845 | +0.07(+1.21%) |
Mar 31, 2016 | 5.980 | 6.200 | 5.960 | 6.126 | 16,879,974 | +0.25(+4.18%) |
Mar 30, 2016 | 5.858 | 5.956 | 5.846 | 5.880 | 7,631,390 | +0.06(+1.10%) |
Mar 29, 2016 | 5.718 | 5.822 | 5.656 | 5.816 | 6,758,385 | +0.09(+1.54%) |
Mar 28, 2016 | 5.736 | 5.748 | 5.602 | 5.728 | 7,449,895 | +0.02(+0.39%) |
Mar 24, 2016 | 5.644 | 5.706 | 5.706 | 5.706 | 7,087,500 | +0.02(+0.35%) |
Mar 23, 2016 | 5.780 | 5.780 | 5.590 | 5.686 | 15,658,130 | -0.11(-1.83%) |
Mar 22, 2016 | 5.894 | 6.071 | 5.754 | 5.792 | 20,443,500 | -0.14(-2.36%) |
Mar 21, 2016 | 5.910 | 5.992 | 5.834 | 5.932 | 11,186,570 | +0.19(+3.34%) |
Mar 18, 2016 | 5.810 | 5.870 | 5.738 | 5.740 | 11,270,975 | -0.06(-1.00%) |
Mar 17, 2016 | 5.622 | 5.830 | 5.602 | 5.798 | 8,504,850 | +0.14(+2.47%) |
Mar 16, 2016 | 5.452 | 5.688 | 5.440 | 5.658 | 6,127,680 | +0.14(+2.50%) |
Mar 15, 2016 | 5.590 | 5.628 | 5.484 | 5.520 | 7,563,835 | -0.08(-1.46%) |
Mar 14, 2016 | 5.660 | 5.732 | 5.564 | 5.602 | 6,870,030 | -0.10(-1.79%) |
Mar 11, 2016 | 5.552 | 5.726 | 5.548 | 5.704 | 5,321,945 | +0.20(+3.71%) |
Mar 10, 2016 | 5.562 | 5.612 | 5.416 | 5.500 | 6,378,270 | -0.03(-0.61%) |
Mar 09, 2016 | 5.468 | 5.607 | 5.422 | 5.534 | 9,260,875 | +0.10(+1.77%) |
Mar 08, 2016 | 5.638 | 5.674 | 5.430 | 5.438 | 8,336,335 | -0.25(-4.33%) |
Mar 07, 2016 | 5.652 | 5.736 | 5.604 | 5.684 | 7,007,700 | -0.02(-0.32%) |
Mar 04, 2016 | 5.750 | 5.750 | 5.662 | 5.702 | 7,725,230 | -0.05(-0.90%) |
Mar 03, 2016 | 5.982 | 5.982 | 5.700 | 5.754 | 14,997,060 | -0.12(-1.98%) |
Mar 02, 2016 | 5.898 | 5.920 | 5.784 | 5.870 | 12,493,880 | -0.05(-0.88%) |