Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.210 | 6.268 | 6.049 | 6.122 | 14,596 | -0.07(-1.18%) |
May 27, 2016 | 6.239 | 6.195 | 6.195 | 6.195 | 46,788 | -0.09(-1.50%) |
May 26, 2016 | 6.268 | 6.343 | 6.268 | 6.290 | 3,940 | +0.05(+0.82%) |
May 25, 2016 | 6.341 | 6.399 | 6.239 | 6.239 | 18,741 | -0.06(-0.92%) |
May 24, 2016 | 6.355 | 6.443 | 6.268 | 6.297 | 24,653 | +0.00(+0.00%) |
May 23, 2016 | 6.312 | 6.333 | 6.217 | 6.297 | 9,228 | -0.15(-2.30%) |
May 20, 2016 | 6.471 | 6.497 | 6.414 | 6.445 | 12,949 | +0.12(+1.88%) |
May 19, 2016 | 6.355 | 6.384 | 6.312 | 6.326 | 12,480 | -0.16(-2.47%) |
May 18, 2016 | 6.486 | 6.545 | 6.486 | 6.486 | 6,951 | -0.11(-1.66%) |
May 17, 2016 | 6.691 | 6.712 | 6.567 | 6.596 | 20,667 | -0.15(-2.27%) |
May 16, 2016 | 6.734 | 6.749 | 6.705 | 6.749 | 8,023 | +0.07(+0.98%) |
May 13, 2016 | 6.810 | 6.810 | 6.647 | 6.683 | 25,854 | -0.20(-2.86%) |
May 12, 2016 | 6.895 | 6.924 | 6.751 | 6.880 | 23,782 | -0.02(-0.32%) |
May 11, 2016 | 6.880 | 6.909 | 6.756 | 6.902 | 64,508 | +0.22(+3.27%) |
May 10, 2016 | 6.574 | 6.683 | 6.537 | 6.683 | 58,449 | +0.20(+3.15%) |
May 09, 2016 | 6.445 | 6.479 | 6.129 | 6.479 | 27,514 | -0.08(-1.22%) |
May 06, 2016 | 6.472 | 6.559 | 6.465 | 6.559 | 25,968 | +0.08(+1.24%) |
May 05, 2016 | 6.647 | 6.647 | 6.445 | 6.479 | 10,545 | -0.03(-0.49%) |
May 04, 2016 | 6.457 | 6.530 | 6.457 | 6.511 | 7,853 | +0.03(+0.49%) |
May 03, 2016 | 6.545 | 6.545 | 6.436 | 6.479 | 142,568 | -0.23(-3.37%) |
May 02, 2016 | 6.720 | 6.720 | 6.674 | 6.705 | 18,671 | -0.09(-1.39%) |
Apr 29, 2016 | 6.829 | 6.909 | 6.742 | 6.800 | 8,983 | +0.08(+1.14%) |
Apr 28, 2016 | 6.742 | 6.814 | 6.720 | 6.723 | 14,519 | +0.10(+1.49%) |
Apr 27, 2016 | 6.625 | 6.625 | 6.625 | 6.625 | 1,315 | +0.05(+0.78%) |
Apr 26, 2016 | 6.457 | 6.574 | 6.406 | 6.574 | 15,385 | +0.14(+2.15%) |
Apr 25, 2016 | 6.450 | 6.457 | 6.384 | 6.435 | 11,956 | +0.06(+0.91%) |
Apr 22, 2016 | 6.443 | 6.443 | 6.341 | 6.377 | 21,115 | -0.15(-2.27%) |
Apr 21, 2016 | 6.574 | 6.574 | 6.476 | 6.525 | 4,774 | -0.06(-0.94%) |
Apr 20, 2016 | 6.588 | 6.588 | 6.545 | 6.587 | 9,173 | -0.02(-0.36%) |
Apr 19, 2016 | 6.486 | 6.632 | 6.486 | 6.610 | 38,985 | +0.19(+2.95%) |
Apr 18, 2016 | 6.450 | 6.489 | 6.363 | 6.421 | 20,726 | -0.11(-1.67%) |
Apr 15, 2016 | 6.578 | 6.603 | 6.516 | 6.530 | 10,002 | -0.07(-0.99%) |
Apr 14, 2016 | 6.610 | 6.610 | 6.530 | 6.596 | 9,663 | -0.09(-1.31%) |
Apr 13, 2016 | 6.501 | 6.691 | 6.450 | 6.683 | 73,803 | +0.27(+4.20%) |
Apr 12, 2016 | 6.275 | 6.414 | 6.229 | 6.414 | 10,128 | +0.12(+1.97%) |
Apr 11, 2016 | 6.261 | 6.377 | 6.261 | 6.290 | 63,977 | +0.22(+3.60%) |
Apr 08, 2016 | 5.911 | 6.093 | 5.874 | 6.071 | 18,320 | +0.24(+4.09%) |
Apr 07, 2016 | 5.832 | 5.832 | 5.832 | 5.832 | 843 | -0.03(-0.59%) |
Apr 06, 2016 | 5.860 | 5.911 | 5.818 | 5.867 | 27,628 | -0.05(-0.91%) |
Apr 05, 2016 | 5.903 | 5.962 | 5.903 | 5.921 | 10,927 | -0.07(-1.17%) |
Apr 04, 2016 | 6.144 | 6.158 | 5.976 | 5.991 | 35,472 | -0.28(-4.42%) |
Apr 01, 2016 | 6.093 | 6.275 | 6.080 | 6.268 | 9,784 | +0.11(+1.78%) |
Mar 31, 2016 | 6.304 | 6.304 | 6.158 | 6.158 | 10,219 | -0.10(-1.63%) |
Mar 30, 2016 | 6.315 | 6.348 | 6.261 | 6.261 | 8,593 | +0.01(+0.12%) |
Mar 29, 2016 | 6.129 | 6.257 | 6.082 | 6.253 | 230,498 | +0.17(+2.75%) |
Mar 28, 2016 | 6.071 | 6.231 | 6.006 | 6.086 | 18,656 | +0.17(+2.83%) |
Mar 24, 2016 | 5.896 | 5.918 | 5.918 | 5.918 | 5,899 | -0.08(-1.34%) |
Mar 23, 2016 | 6.151 | 6.151 | 5.911 | 5.998 | 36,466 | -0.20(-3.18%) |
Mar 22, 2016 | 6.137 | 6.275 | 6.108 | 6.195 | 36,048 | +0.04(+0.59%) |
Mar 21, 2016 | 6.158 | 6.173 | 6.145 | 6.158 | 12,304 | -0.03(-0.47%) |
Mar 18, 2016 | 6.137 | 6.188 | 6.072 | 6.188 | 38,137 | +0.11(+1.80%) |
Mar 17, 2016 | 6.013 | 6.151 | 5.925 | 6.078 | 68,734 | +0.37(+6.51%) |
Mar 16, 2016 | 5.466 | 5.721 | 5.466 | 5.707 | 17,767 | +0.12(+2.22%) |
Mar 15, 2016 | 5.794 | 5.847 | 5.532 | 5.583 | 21,581 | -0.35(-5.90%) |
Mar 14, 2016 | 6.056 | 6.056 | 5.889 | 5.933 | 62,268 | -0.09(-1.45%) |
Mar 11, 2016 | 6.071 | 6.115 | 5.991 | 6.020 | 35,435 | -0.05(-0.84%) |
Mar 10, 2016 | 5.794 | 6.100 | 5.794 | 6.071 | 50,114 | +0.28(+4.91%) |
Mar 09, 2016 | 5.794 | 5.838 | 5.758 | 5.787 | 21,861 | +0.11(+1.93%) |
Mar 08, 2016 | 5.612 | 5.677 | 5.554 | 5.677 | 15,246 | +0.06(+1.04%) |
Mar 07, 2016 | 5.619 | 5.656 | 5.575 | 5.619 | 56,416 | +0.02(+0.39%) |
Mar 04, 2016 | 5.677 | 5.721 | 5.583 | 5.597 | 62,093 | +0.12(+2.13%) |
Mar 03, 2016 | 5.240 | 5.495 | 5.240 | 5.481 | 87,870 | +0.34(+6.67%) |
Mar 02, 2016 | 5.051 | 5.182 | 5.036 | 5.138 | 73,684 | +0.04(+0.71%) |