Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.222 | 6.280 | 6.061 | 6.134 | 14,567 | -0.07(-1.18%) |
May 27, 2016 | 6.251 | 6.207 | 6.207 | 6.207 | 46,695 | -0.09(-1.50%) |
May 26, 2016 | 6.280 | 6.355 | 6.280 | 6.302 | 3,932 | +0.05(+0.82%) |
May 25, 2016 | 6.353 | 6.412 | 6.251 | 6.251 | 18,704 | -0.06(-0.92%) |
May 24, 2016 | 6.368 | 6.455 | 6.280 | 6.309 | 24,604 | +0.00(+0.00%) |
May 23, 2016 | 6.324 | 6.346 | 6.229 | 6.309 | 9,210 | -0.15(-2.30%) |
May 20, 2016 | 6.484 | 6.510 | 6.426 | 6.458 | 12,924 | +0.12(+1.88%) |
May 19, 2016 | 6.368 | 6.397 | 6.324 | 6.339 | 12,455 | -0.16(-2.47%) |
May 18, 2016 | 6.499 | 6.558 | 6.499 | 6.499 | 6,937 | -0.11(-1.66%) |
May 17, 2016 | 6.704 | 6.726 | 6.580 | 6.609 | 20,626 | -0.15(-2.27%) |
May 16, 2016 | 6.748 | 6.762 | 6.718 | 6.762 | 8,008 | +0.07(+0.98%) |
May 13, 2016 | 6.823 | 6.823 | 6.660 | 6.696 | 25,803 | -0.20(-2.86%) |
May 12, 2016 | 6.908 | 6.937 | 6.764 | 6.894 | 23,735 | -0.02(-0.32%) |
May 11, 2016 | 6.894 | 6.923 | 6.769 | 6.916 | 64,381 | +0.22(+3.27%) |
May 10, 2016 | 6.587 | 6.696 | 6.550 | 6.696 | 58,334 | +0.20(+3.15%) |
May 09, 2016 | 6.458 | 6.492 | 6.141 | 6.492 | 27,460 | -0.08(-1.22%) |
May 06, 2016 | 6.485 | 6.572 | 6.477 | 6.572 | 25,916 | +0.08(+1.24%) |
May 05, 2016 | 6.660 | 6.660 | 6.458 | 6.492 | 10,525 | -0.03(-0.49%) |
May 04, 2016 | 6.470 | 6.543 | 6.470 | 6.524 | 7,838 | +0.03(+0.49%) |
May 03, 2016 | 6.558 | 6.558 | 6.448 | 6.492 | 142,286 | -0.23(-3.37%) |
May 02, 2016 | 6.733 | 6.733 | 6.688 | 6.718 | 18,634 | -0.09(-1.39%) |
Apr 29, 2016 | 6.843 | 6.923 | 6.755 | 6.813 | 8,965 | +0.08(+1.14%) |
Apr 28, 2016 | 6.755 | 6.828 | 6.734 | 6.737 | 14,490 | +0.10(+1.49%) |
Apr 27, 2016 | 6.638 | 6.638 | 6.638 | 6.638 | 1,313 | +0.05(+0.78%) |
Apr 26, 2016 | 6.470 | 6.587 | 6.419 | 6.587 | 15,354 | +0.14(+2.15%) |
Apr 25, 2016 | 6.463 | 6.470 | 6.397 | 6.448 | 11,932 | +0.06(+0.91%) |
Apr 22, 2016 | 6.455 | 6.455 | 6.353 | 6.390 | 21,073 | -0.15(-2.27%) |
Apr 21, 2016 | 6.587 | 6.587 | 6.488 | 6.538 | 4,765 | -0.06(-0.94%) |
Apr 20, 2016 | 6.602 | 6.602 | 6.558 | 6.600 | 9,155 | -0.02(-0.35%) |
Apr 19, 2016 | 6.499 | 6.645 | 6.499 | 6.623 | 38,908 | +0.19(+2.95%) |
Apr 18, 2016 | 6.463 | 6.502 | 6.375 | 6.434 | 20,685 | -0.11(-1.67%) |
Apr 15, 2016 | 6.591 | 6.616 | 6.529 | 6.543 | 9,982 | -0.07(-0.99%) |
Apr 14, 2016 | 6.623 | 6.623 | 6.543 | 6.609 | 9,644 | -0.09(-1.31%) |
Apr 13, 2016 | 6.514 | 6.704 | 6.463 | 6.696 | 73,657 | +0.27(+4.20%) |
Apr 12, 2016 | 6.288 | 6.426 | 6.241 | 6.426 | 10,108 | +0.12(+1.97%) |
Apr 11, 2016 | 6.273 | 6.390 | 6.273 | 6.302 | 63,851 | +0.22(+3.60%) |
Apr 08, 2016 | 5.922 | 6.105 | 5.886 | 6.083 | 18,283 | +0.24(+4.09%) |
Apr 07, 2016 | 5.844 | 5.844 | 5.844 | 5.844 | 842 | -0.03(-0.59%) |
Apr 06, 2016 | 5.871 | 5.922 | 5.830 | 5.879 | 27,573 | -0.05(-0.91%) |
Apr 05, 2016 | 5.915 | 5.974 | 5.915 | 5.932 | 10,905 | -0.07(-1.17%) |
Apr 04, 2016 | 6.156 | 6.171 | 5.988 | 6.003 | 35,402 | -0.28(-4.42%) |
Apr 01, 2016 | 6.105 | 6.288 | 6.092 | 6.280 | 9,765 | +0.11(+1.78%) |
Mar 31, 2016 | 6.317 | 6.317 | 6.171 | 6.171 | 10,199 | -0.10(-1.63%) |
Mar 30, 2016 | 6.328 | 6.361 | 6.273 | 6.273 | 8,576 | +0.01(+0.12%) |
Mar 29, 2016 | 6.141 | 6.269 | 6.094 | 6.266 | 230,043 | +0.17(+2.75%) |
Mar 28, 2016 | 6.083 | 6.244 | 6.018 | 6.098 | 18,619 | +0.17(+2.83%) |
Mar 24, 2016 | 5.908 | 5.930 | 5.930 | 5.930 | 5,888 | -0.08(-1.34%) |
Mar 23, 2016 | 6.163 | 6.163 | 5.922 | 6.010 | 36,393 | -0.20(-3.18%) |
Mar 22, 2016 | 6.149 | 6.287 | 6.120 | 6.207 | 35,977 | +0.04(+0.59%) |
Mar 21, 2016 | 6.171 | 6.185 | 6.157 | 6.171 | 12,280 | -0.03(-0.47%) |
Mar 18, 2016 | 6.149 | 6.200 | 6.084 | 6.200 | 38,061 | +0.11(+1.80%) |
Mar 17, 2016 | 6.025 | 6.163 | 5.937 | 6.090 | 68,599 | +0.37(+6.51%) |
Mar 16, 2016 | 5.477 | 5.732 | 5.477 | 5.718 | 17,732 | +0.12(+2.22%) |
Mar 15, 2016 | 5.806 | 5.858 | 5.543 | 5.594 | 21,538 | -0.35(-5.90%) |
Mar 14, 2016 | 6.068 | 6.068 | 5.900 | 5.944 | 62,145 | -0.09(-1.45%) |
Mar 11, 2016 | 6.083 | 6.127 | 6.003 | 6.032 | 35,365 | -0.05(-0.84%) |
Mar 10, 2016 | 5.806 | 6.112 | 5.806 | 6.083 | 50,015 | +0.28(+4.91%) |
Mar 09, 2016 | 5.806 | 5.849 | 5.769 | 5.798 | 21,818 | +0.11(+1.93%) |
Mar 08, 2016 | 5.623 | 5.689 | 5.565 | 5.689 | 15,216 | +0.06(+1.04%) |
Mar 07, 2016 | 5.630 | 5.667 | 5.586 | 5.630 | 56,304 | +0.02(+0.39%) |
Mar 04, 2016 | 5.689 | 5.733 | 5.594 | 5.608 | 61,971 | +0.12(+2.13%) |
Mar 03, 2016 | 5.251 | 5.506 | 5.251 | 5.492 | 87,696 | +0.34(+6.67%) |
Mar 02, 2016 | 5.061 | 5.192 | 5.046 | 5.148 | 73,538 | +0.04(+0.71%) |