Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.311 | 6.322 | 6.291 | 6.311 | 29,654 | +0.03(+0.44%) |
May 27, 2016 | 6.297 | 6.283 | 6.283 | 6.283 | 74,293 | -0.01(-0.15%) |
May 26, 2016 | 6.316 | 6.329 | 6.292 | 6.292 | 34,962 | -0.00(-0.07%) |
May 25, 2016 | 6.307 | 6.320 | 6.297 | 6.297 | 81,569 | +0.01(+0.15%) |
May 24, 2016 | 6.231 | 6.304 | 6.231 | 6.287 | 42,018 | +0.04(+0.59%) |
May 23, 2016 | 6.222 | 6.250 | 6.222 | 6.250 | 4,944 | +0.01(+0.23%) |
May 20, 2016 | 6.222 | 6.255 | 6.222 | 6.236 | 17,452 | +0.01(+0.24%) |
May 19, 2016 | 6.224 | 6.245 | 6.217 | 6.221 | 23,123 | -0.02(-0.39%) |
May 18, 2016 | 6.269 | 6.271 | 6.189 | 6.245 | 22,992 | -0.03(-0.45%) |
May 17, 2016 | 6.297 | 6.297 | 6.250 | 6.273 | 31,733 | -0.03(-0.44%) |
May 16, 2016 | 6.255 | 6.306 | 6.250 | 6.301 | 35,100 | +0.04(+0.59%) |
May 13, 2016 | 6.297 | 6.301 | 6.249 | 6.264 | 28,409 | -0.03(-0.52%) |
May 12, 2016 | 6.311 | 6.325 | 6.283 | 6.297 | 23,887 | -0.03(-0.45%) |
May 11, 2016 | 6.301 | 6.325 | 6.301 | 6.325 | 5,331 | +0.01(+0.23%) |
May 10, 2016 | 6.287 | 6.346 | 6.287 | 6.311 | 10,763 | +0.00(+0.07%) |
May 09, 2016 | 6.297 | 6.324 | 6.297 | 6.306 | 42,611 | -0.01(-0.15%) |
May 06, 2016 | 6.297 | 6.329 | 6.189 | 6.315 | 70,786 | -0.01(-0.15%) |
May 05, 2016 | 6.320 | 6.330 | 6.315 | 6.325 | 6,327 | +0.01(+0.15%) |
May 04, 2016 | 6.338 | 6.346 | 6.315 | 6.315 | 63,084 | -0.04(-0.59%) |
May 03, 2016 | 6.352 | 6.352 | 6.301 | 6.352 | 24,705 | +0.00(+0.07%) |
May 02, 2016 | 6.352 | 6.376 | 6.325 | 6.348 | 24,806 | +0.02(+0.37%) |
Apr 29, 2016 | 6.283 | 6.325 | 6.278 | 6.325 | 19,601 | +0.04(+0.59%) |
Apr 28, 2016 | 6.255 | 6.320 | 6.199 | 6.287 | 36,487 | -0.02(-0.30%) |
Apr 27, 2016 | 6.255 | 6.306 | 6.250 | 6.306 | 30,039 | +0.05(+0.74%) |
Apr 26, 2016 | 6.264 | 6.282 | 6.245 | 6.259 | 19,453 | -0.00(-0.07%) |
Apr 25, 2016 | 6.264 | 6.267 | 6.231 | 6.264 | 52,473 | +0.00(+0.00%) |
Apr 22, 2016 | 6.242 | 6.278 | 6.242 | 6.264 | 24,153 | +0.02(+0.30%) |
Apr 21, 2016 | 6.205 | 6.245 | 6.199 | 6.245 | 45,696 | +0.03(+0.45%) |
Apr 20, 2016 | 6.213 | 6.236 | 6.213 | 6.217 | 19,655 | +0.01(+0.15%) |
Apr 19, 2016 | 6.217 | 6.226 | 6.203 | 6.208 | 25,723 | +0.01(+0.22%) |
Apr 18, 2016 | 6.185 | 6.203 | 6.185 | 6.194 | 12,954 | +0.03(+0.45%) |
Apr 15, 2016 | 6.148 | 6.175 | 6.148 | 6.166 | 15,116 | +0.00(+0.08%) |
Apr 14, 2016 | 6.148 | 6.166 | 6.148 | 6.162 | 5,939 | -0.00(-0.08%) |
Apr 13, 2016 | 6.143 | 6.166 | 6.138 | 6.166 | 38,995 | +0.05(+0.76%) |
Apr 12, 2016 | 6.096 | 6.152 | 6.078 | 6.120 | 94,792 | +0.01(+0.23%) |
Apr 11, 2016 | 6.120 | 6.110 | 6.096 | 6.106 | 9,915 | +0.05(+0.77%) |
Apr 08, 2016 | 6.096 | 6.100 | 6.040 | 6.059 | 64,514 | -0.02(-0.38%) |
Apr 07, 2016 | 6.109 | 6.121 | 6.068 | 6.082 | 14,250 | -0.02(-0.38%) |
Apr 06, 2016 | 6.059 | 6.129 | 6.059 | 6.106 | 11,983 | +0.02(+0.39%) |
Apr 05, 2016 | 6.078 | 6.087 | 6.064 | 6.082 | 20,641 | -0.01(-0.09%) |
Apr 04, 2016 | 6.124 | 6.124 | 6.087 | 6.087 | 16,228 | -0.02(-0.31%) |
Apr 01, 2016 | 6.050 | 6.115 | 6.050 | 6.106 | 80,401 | +0.02(+0.31%) |
Mar 31, 2016 | 6.045 | 6.092 | 6.045 | 6.087 | 26,998 | -0.00(-0.08%) |
Mar 30, 2016 | 6.017 | 6.114 | 6.017 | 6.092 | 21,635 | +0.08(+1.34%) |
Mar 29, 2016 | 6.003 | 6.031 | 6.003 | 6.011 | 8,648 | +0.03(+0.52%) |
Mar 28, 2016 | 5.999 | 6.022 | 5.980 | 5.980 | 58,569 | +0.01(+0.16%) |
Mar 24, 2016 | 5.985 | 5.971 | 5.971 | 5.971 | 49,600 | -0.02(-0.39%) |
Mar 23, 2016 | 6.020 | 6.020 | 5.994 | 5.994 | 41,760 | -0.00(-0.08%) |
Mar 22, 2016 | 5.999 | 6.050 | 5.994 | 5.999 | 36,837 | -0.00(-0.08%) |
Mar 21, 2016 | 5.985 | 6.054 | 5.985 | 6.003 | 21,190 | +0.02(+0.31%) |
Mar 18, 2016 | 5.966 | 6.021 | 5.966 | 5.985 | 35,654 | +0.00(+0.08%) |
Mar 17, 2016 | 5.957 | 5.985 | 5.938 | 5.980 | 41,043 | +0.02(+0.39%) |
Mar 16, 2016 | 5.929 | 5.985 | 5.929 | 5.957 | 64,184 | +0.02(+0.31%) |
Mar 15, 2016 | 5.943 | 5.955 | 5.938 | 5.938 | 17,619 | -0.05(-0.78%) |
Mar 14, 2016 | 5.989 | 6.017 | 5.966 | 5.985 | 22,109 | -0.04(-0.62%) |
Mar 11, 2016 | 5.989 | 6.045 | 5.905 | 6.022 | 55,674 | +0.04(+0.62%) |
Mar 10, 2016 | 5.999 | 5.999 | 5.943 | 5.985 | 52,258 | +0.03(+0.55%) |
Mar 09, 2016 | 5.924 | 6.050 | 5.919 | 5.952 | 16,984 | +0.05(+0.79%) |
Mar 08, 2016 | 5.915 | 5.919 | 5.905 | 5.905 | 33,841 | +0.00(+0.00%) |
Mar 07, 2016 | 5.868 | 5.947 | 5.868 | 5.905 | 46,156 | +0.04(+0.63%) |
Mar 04, 2016 | 5.873 | 5.925 | 5.859 | 5.868 | 30,561 | -0.01(-0.24%) |
Mar 03, 2016 | 5.840 | 5.887 | 5.831 | 5.882 | 15,719 | +0.02(+0.40%) |
Mar 02, 2016 | 5.863 | 5.866 | 5.798 | 5.859 | 35,682 | +0.01(+0.16%) |