Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.110 | 6.140 | 6.110 | 6.090 | 512,856 | -0.05(-0.81%) |
May 27, 2016 | 6.180 | 6.140 | 6.140 | 6.140 | 511,400 | -0.08(-1.29%) |
May 26, 2016 | 6.260 | 6.290 | 6.190 | 6.220 | 803,719 | +0.04(+0.65%) |
May 25, 2016 | 6.200 | 6.200 | 6.160 | 6.180 | 462,135 | +0.03(+0.49%) |
May 24, 2016 | 6.200 | 6.230 | 6.150 | 6.150 | 1,099,747 | -0.07(-1.13%) |
May 23, 2016 | 6.250 | 6.250 | 6.210 | 6.220 | 1,004,621 | -0.10(-1.58%) |
May 20, 2016 | 6.350 | 6.363 | 6.250 | 6.320 | 964,963 | +0.03(+0.48%) |
May 19, 2016 | 6.260 | 6.340 | 6.240 | 6.290 | 1,505,816 | -0.14(-2.18%) |
May 18, 2016 | 6.530 | 6.589 | 6.370 | 6.430 | 1,426,854 | -0.19(-2.87%) |
May 17, 2016 | 6.570 | 6.650 | 6.560 | 6.620 | 551,861 | +0.04(+0.61%) |
May 16, 2016 | 6.650 | 6.655 | 6.540 | 6.580 | 530,549 | +0.05(+0.77%) |
May 13, 2016 | 6.490 | 6.570 | 6.450 | 6.530 | 749,162 | +0.01(+0.15%) |
May 12, 2016 | 6.650 | 6.650 | 6.509 | 6.520 | 509,928 | -0.11(-1.66%) |
May 11, 2016 | 6.630 | 6.670 | 6.580 | 6.630 | 531,378 | +0.14(+2.16%) |
May 10, 2016 | 6.510 | 6.530 | 6.460 | 6.490 | 371,023 | +0.03(+0.46%) |
May 09, 2016 | 6.530 | 6.550 | 6.450 | 6.460 | 854,678 | -0.21(-3.15%) |
May 06, 2016 | 6.590 | 6.740 | 6.590 | 6.670 | 789,761 | +0.08(+1.21%) |
May 05, 2016 | 6.700 | 6.700 | 6.560 | 6.590 | 328,918 | -0.01(-0.15%) |
May 04, 2016 | 6.620 | 6.660 | 6.550 | 6.600 | 851,666 | -0.05(-0.75%) |
May 03, 2016 | 6.710 | 6.720 | 6.600 | 6.650 | 851,217 | -0.01(-0.15%) |
May 02, 2016 | 6.850 | 6.850 | 6.650 | 6.660 | 1,531,517 | -0.19(-2.77%) |
Apr 29, 2016 | 6.830 | 6.880 | 6.800 | 6.850 | 1,632,371 | +0.11(+1.63%) |
Apr 28, 2016 | 6.580 | 6.750 | 6.580 | 6.740 | 1,646,016 | +0.21(+3.22%) |
Apr 27, 2016 | 6.530 | 6.600 | 6.484 | 6.530 | 1,087,623 | +0.04(+0.62%) |
Apr 26, 2016 | 6.470 | 6.500 | 6.450 | 6.490 | 548,768 | +0.05(+0.78%) |
Apr 25, 2016 | 6.460 | 6.500 | 6.410 | 6.440 | 958,235 | +0.02(+0.31%) |
Apr 22, 2016 | 6.580 | 6.620 | 6.400 | 6.420 | 1,849,183 | -0.09(-1.38%) |
Apr 21, 2016 | 6.570 | 6.600 | 6.400 | 6.510 | 1,429,050 | +0.05(+0.77%) |
Apr 20, 2016 | 6.530 | 6.570 | 6.460 | 6.460 | 1,417,498 | -0.02(-0.31%) |
Apr 19, 2016 | 6.460 | 6.520 | 6.415 | 6.480 | 2,560,869 | +0.32(+5.19%) |
Apr 18, 2016 | 6.220 | 6.230 | 6.160 | 6.160 | 885,346 | -0.04(-0.65%) |
Apr 15, 2016 | 6.140 | 6.250 | 6.125 | 6.200 | 1,626,990 | +0.08(+1.31%) |
Apr 14, 2016 | 6.150 | 6.159 | 6.080 | 6.120 | 1,548,235 | -0.03(-0.49%) |
Apr 13, 2016 | 6.160 | 6.180 | 6.100 | 6.150 | 2,721,371 | +0.03(+0.49%) |
Apr 12, 2016 | 6.110 | 6.150 | 6.080 | 6.120 | 3,084,046 | +0.05(+0.82%) |
Apr 11, 2016 | 6.050 | 6.090 | 6.020 | 6.070 | 4,057,262 | +0.15(+2.53%) |
Apr 08, 2016 | 5.910 | 6.000 | 5.900 | 5.920 | 7,083,128 | -0.26(-4.21%) |
Apr 07, 2016 | 6.180 | 6.220 | 6.150 | 6.180 | 414,767 | +0.05(+0.90%) |
Apr 06, 2016 | 6.100 | 6.160 | 6.090 | 6.125 | 421,285 | -0.03(-0.41%) |
Apr 05, 2016 | 6.120 | 6.170 | 6.100 | 6.150 | 375,128 | +0.10(+1.57%) |
Apr 04, 2016 | 6.100 | 6.100 | 6.040 | 6.055 | 199,423 | -0.04(-0.74%) |
Apr 01, 2016 | 6.010 | 6.100 | 5.980 | 6.100 | 498,473 | -0.11(-1.77%) |
Mar 31, 2016 | 6.170 | 6.220 | 6.140 | 6.210 | 243,996 | +0.12(+1.97%) |
Mar 30, 2016 | 6.120 | 6.160 | 6.077 | 6.090 | 190,453 | -0.04(-0.65%) |
Mar 29, 2016 | 6.070 | 6.154 | 6.034 | 6.130 | 514,643 | +0.09(+1.49%) |
Mar 28, 2016 | 6.190 | 6.190 | 6.040 | 6.040 | 514,459 | -0.08(-1.23%) |
Mar 24, 2016 | 6.180 | 6.115 | 6.115 | 6.115 | 196,500 | -0.03(-0.49%) |
Mar 23, 2016 | 6.170 | 6.190 | 6.130 | 6.145 | 675,405 | -0.20(-3.08%) |
Mar 22, 2016 | 6.340 | 6.410 | 6.334 | 6.340 | 552,379 | +0.02(+0.32%) |
Mar 21, 2016 | 6.310 | 6.350 | 6.294 | 6.320 | 457,445 | +0.01(+0.16%) |
Mar 18, 2016 | 6.340 | 6.365 | 6.280 | 6.310 | 463,340 | -0.05(-0.71%) |
Mar 17, 2016 | 6.390 | 6.440 | 6.330 | 6.355 | 551,860 | +0.04(+0.55%) |
Mar 16, 2016 | 6.060 | 6.320 | 6.030 | 6.320 | 773,122 | +0.25(+4.12%) |
Mar 15, 2016 | 6.040 | 6.070 | 6.020 | 6.070 | 269,851 | +0.02(+0.33%) |
Mar 14, 2016 | 6.280 | 6.290 | 6.040 | 6.050 | 1,192,898 | -0.12(-1.94%) |
Mar 11, 2016 | 6.260 | 6.260 | 6.160 | 6.170 | 593,720 | -0.06(-0.96%) |
Mar 10, 2016 | 6.090 | 6.230 | 6.074 | 6.230 | 627,399 | +0.24(+4.01%) |
Mar 09, 2016 | 6.150 | 6.200 | 5.970 | 5.990 | 1,065,525 | -0.21(-3.39%) |
Mar 08, 2016 | 6.250 | 6.340 | 6.200 | 6.200 | 1,047,444 | -0.07(-1.12%) |
Mar 07, 2016 | 6.220 | 6.270 | 6.187 | 6.270 | 828,514 | +0.11(+1.79%) |
Mar 04, 2016 | 6.090 | 6.230 | 6.090 | 6.160 | 894,168 | +0.12(+1.99%) |
Mar 03, 2016 | 5.870 | 6.060 | 5.865 | 6.040 | 559,459 | +0.20(+3.42%) |
Mar 02, 2016 | 5.780 | 5.860 | 5.780 | 5.840 | 215,024 | +0.04(+0.69%) |