Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.610 | 6.628 | 6.557 | 6.561 | 21,940 | -0.08(-1.17%) |
May 27, 2016 | 6.620 | 6.639 | 6.639 | 6.639 | 23,800 | +0.04(+0.59%) |
May 26, 2016 | 6.580 | 6.619 | 6.550 | 6.600 | 30,251 | +0.08(+1.23%) |
May 25, 2016 | 6.480 | 6.540 | 6.480 | 6.520 | 20,037 | +0.05(+0.80%) |
May 24, 2016 | 6.420 | 6.500 | 6.420 | 6.468 | 39,245 | +0.02(+0.28%) |
May 23, 2016 | 6.490 | 6.490 | 6.450 | 6.450 | 146,383 | -0.08(-1.23%) |
May 20, 2016 | 6.550 | 6.560 | 6.490 | 6.530 | 45,570 | +0.05(+0.80%) |
May 19, 2016 | 6.510 | 6.530 | 6.430 | 6.478 | 55,616 | -0.09(-1.40%) |
May 18, 2016 | 6.580 | 6.610 | 6.570 | 6.570 | 74,000 | -0.06(-0.90%) |
May 17, 2016 | 6.560 | 6.630 | 6.560 | 6.630 | 41,051 | +0.07(+1.07%) |
May 16, 2016 | 6.540 | 6.570 | 6.510 | 6.560 | 37,902 | +0.01(+0.15%) |
May 13, 2016 | 6.510 | 6.550 | 6.490 | 6.550 | 113,499 | +0.02(+0.31%) |
May 12, 2016 | 6.540 | 6.540 | 6.491 | 6.530 | 35,123 | +0.03(+0.46%) |
May 11, 2016 | 6.500 | 6.510 | 6.480 | 6.500 | 67,806 | +0.00(+0.00%) |
May 10, 2016 | 6.410 | 6.520 | 6.410 | 6.500 | 36,311 | +0.09(+1.40%) |
May 09, 2016 | 6.440 | 6.440 | 6.390 | 6.410 | 28,129 | -0.05(-0.77%) |
May 06, 2016 | 6.430 | 6.460 | 6.430 | 6.460 | 62,046 | +0.06(+0.94%) |
May 05, 2016 | 6.490 | 6.490 | 6.400 | 6.400 | 140,969 | -0.07(-1.08%) |
May 04, 2016 | 6.480 | 6.490 | 6.470 | 6.470 | 32,405 | +0.02(+0.31%) |
May 03, 2016 | 6.550 | 6.580 | 6.430 | 6.450 | 47,610 | -0.12(-1.82%) |
May 02, 2016 | 6.530 | 6.570 | 6.510 | 6.570 | 206,849 | +0.02(+0.31%) |
Apr 29, 2016 | 6.560 | 6.560 | 6.520 | 6.550 | 98,993 | +0.04(+0.61%) |
Apr 28, 2016 | 6.600 | 6.600 | 6.500 | 6.510 | 77,221 | +0.01(+0.15%) |
Apr 27, 2016 | 6.520 | 6.520 | 6.480 | 6.500 | 436,849 | -0.02(-0.31%) |
Apr 26, 2016 | 6.492 | 6.526 | 6.450 | 6.520 | 46,407 | +0.07(+1.09%) |
Apr 25, 2016 | 6.310 | 6.510 | 6.310 | 6.450 | 69,740 | +0.07(+1.10%) |
Apr 22, 2016 | 6.500 | 6.510 | 6.380 | 6.380 | 55,031 | -0.17(-2.60%) |
Apr 21, 2016 | 6.610 | 6.610 | 6.530 | 6.550 | 69,123 | -0.05(-0.76%) |
Apr 20, 2016 | 6.480 | 6.600 | 6.480 | 6.600 | 24,686 | +0.12(+1.85%) |
Apr 19, 2016 | 6.420 | 6.480 | 6.420 | 6.480 | 27,631 | +0.10(+1.57%) |
Apr 18, 2016 | 6.360 | 6.400 | 6.320 | 6.380 | 23,932 | +0.07(+1.11%) |
Apr 15, 2016 | 6.270 | 6.320 | 6.270 | 6.310 | 57,327 | +0.03(+0.48%) |
Apr 14, 2016 | 6.288 | 6.300 | 6.270 | 6.280 | 22,243 | -0.01(-0.16%) |
Apr 13, 2016 | 6.300 | 6.310 | 6.283 | 6.290 | 69,784 | +0.05(+0.80%) |
Apr 12, 2016 | 6.230 | 6.250 | 6.215 | 6.240 | 28,917 | +0.05(+0.81%) |
Apr 11, 2016 | 6.200 | 6.230 | 6.190 | 6.190 | 22,100 | -0.02(-0.32%) |
Apr 08, 2016 | 6.190 | 6.220 | 6.184 | 6.210 | 29,093 | +0.05(+0.81%) |
Apr 07, 2016 | 6.170 | 6.179 | 6.160 | 6.160 | 59,454 | -0.02(-0.32%) |
Apr 06, 2016 | 6.160 | 6.190 | 6.150 | 6.180 | 37,009 | +0.00(+0.00%) |
Apr 05, 2016 | 6.206 | 6.206 | 6.180 | 6.180 | 34,289 | -0.02(-0.32%) |
Apr 04, 2016 | 6.220 | 6.223 | 6.200 | 6.200 | 30,886 | -0.02(-0.32%) |
Apr 01, 2016 | 6.210 | 6.230 | 6.210 | 6.220 | 9,369 | -0.01(-0.16%) |
Mar 31, 2016 | 6.250 | 6.250 | 6.200 | 6.230 | 15,682 | -0.01(-0.11%) |
Mar 30, 2016 | 6.300 | 6.320 | 6.230 | 6.237 | 13,945 | -0.04(-0.68%) |
Mar 29, 2016 | 6.260 | 6.290 | 6.260 | 6.280 | 12,696 | +0.01(+0.10%) |
Mar 28, 2016 | 6.220 | 6.282 | 6.220 | 6.274 | 5,255 | +0.06(+0.93%) |
Mar 24, 2016 | 6.210 | 6.216 | 6.216 | 6.216 | 5,400 | -0.04(-0.60%) |
Mar 23, 2016 | 6.250 | 6.270 | 6.240 | 6.253 | 10,722 | -0.04(-0.58%) |
Mar 22, 2016 | 6.278 | 6.290 | 6.270 | 6.290 | 38,658 | +0.04(+0.64%) |
Mar 21, 2016 | 6.220 | 6.260 | 6.220 | 6.250 | 43,301 | +0.03(+0.48%) |
Mar 18, 2016 | 6.230 | 6.260 | 6.210 | 6.220 | 24,031 | -0.01(-0.16%) |
Mar 17, 2016 | 6.260 | 6.290 | 6.230 | 6.230 | 96,970 | +0.00(+0.00%) |
Mar 16, 2016 | 6.200 | 6.230 | 6.170 | 6.230 | 45,690 | +0.02(+0.32%) |
Mar 15, 2016 | 6.210 | 6.210 | 6.190 | 6.210 | 98,539 | -0.01(-0.16%) |
Mar 14, 2016 | 6.180 | 6.220 | 6.162 | 6.220 | 48,082 | +0.04(+0.65%) |
Mar 11, 2016 | 6.140 | 6.188 | 6.140 | 6.180 | 59,102 | +0.05(+0.82%) |
Mar 10, 2016 | 6.060 | 6.130 | 6.060 | 6.130 | 36,067 | +0.04(+0.66%) |
Mar 09, 2016 | 6.060 | 6.090 | 6.060 | 6.090 | 25,838 | +0.02(+0.33%) |
Mar 08, 2016 | 6.060 | 6.080 | 6.042 | 6.070 | 21,437 | +0.01(+0.17%) |
Mar 07, 2016 | 6.070 | 6.100 | 6.060 | 6.060 | 21,803 | +0.02(+0.33%) |
Mar 04, 2016 | 6.060 | 6.060 | 6.028 | 6.040 | 109,624 | +0.05(+0.83%) |
Mar 03, 2016 | 5.960 | 6.000 | 5.950 | 5.990 | 57,092 | +0.05(+0.84%) |
Mar 02, 2016 | 5.920 | 5.950 | 5.900 | 5.940 | 43,616 | +0.02(+0.34%) |