Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.357 | 6.369 | 6.337 | 6.357 | 29,437 | +0.03(+0.44%) |
May 27, 2016 | 6.343 | 6.329 | 6.329 | 6.329 | 73,748 | -0.01(-0.15%) |
May 26, 2016 | 6.362 | 6.376 | 6.338 | 6.338 | 34,706 | -0.00(-0.07%) |
May 25, 2016 | 6.354 | 6.366 | 6.343 | 6.343 | 80,972 | +0.01(+0.15%) |
May 24, 2016 | 6.277 | 6.350 | 6.277 | 6.334 | 41,710 | +0.04(+0.59%) |
May 23, 2016 | 6.268 | 6.297 | 6.268 | 6.297 | 4,908 | +0.01(+0.23%) |
May 20, 2016 | 6.268 | 6.301 | 6.268 | 6.282 | 17,324 | +0.02(+0.24%) |
May 19, 2016 | 6.270 | 6.291 | 6.263 | 6.267 | 22,953 | -0.02(-0.39%) |
May 18, 2016 | 6.315 | 6.317 | 6.235 | 6.291 | 22,823 | -0.03(-0.45%) |
May 17, 2016 | 6.343 | 6.343 | 6.296 | 6.320 | 31,501 | -0.03(-0.44%) |
May 16, 2016 | 6.301 | 6.352 | 6.296 | 6.348 | 34,843 | +0.04(+0.59%) |
May 13, 2016 | 6.343 | 6.348 | 6.295 | 6.310 | 28,201 | -0.03(-0.52%) |
May 12, 2016 | 6.357 | 6.371 | 6.329 | 6.343 | 23,712 | -0.03(-0.45%) |
May 11, 2016 | 6.348 | 6.372 | 6.348 | 6.372 | 5,292 | +0.01(+0.23%) |
May 10, 2016 | 6.334 | 6.393 | 6.334 | 6.357 | 10,685 | +0.00(+0.07%) |
May 09, 2016 | 6.343 | 6.370 | 6.343 | 6.352 | 42,299 | -0.01(-0.15%) |
May 06, 2016 | 6.343 | 6.376 | 6.235 | 6.362 | 70,268 | -0.01(-0.15%) |
May 05, 2016 | 6.367 | 6.377 | 6.362 | 6.371 | 6,281 | +0.01(+0.15%) |
May 04, 2016 | 6.385 | 6.393 | 6.362 | 6.362 | 62,622 | -0.04(-0.59%) |
May 03, 2016 | 6.399 | 6.399 | 6.348 | 6.399 | 24,524 | +0.00(+0.07%) |
May 02, 2016 | 6.399 | 6.423 | 6.371 | 6.395 | 24,624 | +0.02(+0.37%) |
Apr 29, 2016 | 6.329 | 6.371 | 6.324 | 6.371 | 19,458 | +0.04(+0.59%) |
Apr 28, 2016 | 6.301 | 6.366 | 6.245 | 6.334 | 36,220 | -0.02(-0.30%) |
Apr 27, 2016 | 6.301 | 6.352 | 6.296 | 6.352 | 29,819 | +0.05(+0.74%) |
Apr 26, 2016 | 6.310 | 6.328 | 6.291 | 6.306 | 19,311 | -0.00(-0.07%) |
Apr 25, 2016 | 6.310 | 6.313 | 6.277 | 6.310 | 52,088 | +0.00(+0.00%) |
Apr 22, 2016 | 6.288 | 6.324 | 6.288 | 6.310 | 23,976 | +0.02(+0.30%) |
Apr 21, 2016 | 6.251 | 6.291 | 6.245 | 6.291 | 45,362 | +0.03(+0.45%) |
Apr 20, 2016 | 6.259 | 6.282 | 6.259 | 6.263 | 19,511 | +0.01(+0.15%) |
Apr 19, 2016 | 6.263 | 6.272 | 6.249 | 6.254 | 25,535 | +0.01(+0.22%) |
Apr 18, 2016 | 6.230 | 6.249 | 6.230 | 6.240 | 12,859 | +0.03(+0.45%) |
Apr 15, 2016 | 6.193 | 6.221 | 6.193 | 6.212 | 15,005 | +0.00(+0.08%) |
Apr 14, 2016 | 6.193 | 6.212 | 6.193 | 6.207 | 5,895 | -0.00(-0.08%) |
Apr 13, 2016 | 6.188 | 6.212 | 6.184 | 6.212 | 38,709 | +0.05(+0.76%) |
Apr 12, 2016 | 6.141 | 6.198 | 6.123 | 6.165 | 94,098 | +0.01(+0.23%) |
Apr 11, 2016 | 6.165 | 6.155 | 6.141 | 6.151 | 9,843 | +0.05(+0.77%) |
Apr 08, 2016 | 6.141 | 6.145 | 6.085 | 6.104 | 64,042 | -0.02(-0.38%) |
Apr 07, 2016 | 6.154 | 6.167 | 6.113 | 6.127 | 14,146 | -0.02(-0.38%) |
Apr 06, 2016 | 6.104 | 6.174 | 6.104 | 6.151 | 11,895 | +0.02(+0.39%) |
Apr 05, 2016 | 6.123 | 6.132 | 6.108 | 6.127 | 20,489 | -0.01(-0.09%) |
Apr 04, 2016 | 6.169 | 6.169 | 6.132 | 6.132 | 16,109 | -0.02(-0.31%) |
Apr 01, 2016 | 6.094 | 6.160 | 6.094 | 6.151 | 79,813 | +0.02(+0.31%) |
Mar 31, 2016 | 6.090 | 6.137 | 6.090 | 6.132 | 26,801 | -0.00(-0.08%) |
Mar 30, 2016 | 6.062 | 6.159 | 6.062 | 6.137 | 21,476 | +0.08(+1.34%) |
Mar 29, 2016 | 6.047 | 6.076 | 6.047 | 6.055 | 8,585 | +0.03(+0.52%) |
Mar 28, 2016 | 6.043 | 6.066 | 6.024 | 6.024 | 58,140 | +0.01(+0.16%) |
Mar 24, 2016 | 6.029 | 6.015 | 6.015 | 6.015 | 49,237 | -0.02(-0.39%) |
Mar 23, 2016 | 6.064 | 6.064 | 6.038 | 6.038 | 41,455 | -0.00(-0.08%) |
Mar 22, 2016 | 6.043 | 6.094 | 6.038 | 6.043 | 36,567 | -0.00(-0.08%) |
Mar 21, 2016 | 6.029 | 6.099 | 6.029 | 6.047 | 21,035 | +0.02(+0.31%) |
Mar 18, 2016 | 6.010 | 6.066 | 6.010 | 6.029 | 35,393 | +0.00(+0.08%) |
Mar 17, 2016 | 6.001 | 6.029 | 5.982 | 6.024 | 40,743 | +0.02(+0.39%) |
Mar 16, 2016 | 5.972 | 6.029 | 5.972 | 6.001 | 63,713 | +0.02(+0.31%) |
Mar 15, 2016 | 5.986 | 5.999 | 5.982 | 5.982 | 17,490 | -0.05(-0.78%) |
Mar 14, 2016 | 6.033 | 6.061 | 6.010 | 6.029 | 21,947 | -0.04(-0.62%) |
Mar 11, 2016 | 6.033 | 6.090 | 5.949 | 6.066 | 55,266 | +0.04(+0.62%) |
Mar 10, 2016 | 6.043 | 6.043 | 5.986 | 6.029 | 51,875 | +0.03(+0.55%) |
Mar 09, 2016 | 5.968 | 6.094 | 5.963 | 5.996 | 16,859 | +0.05(+0.79%) |
Mar 08, 2016 | 5.958 | 5.963 | 5.948 | 5.949 | 33,594 | +0.00(+0.00%) |
Mar 07, 2016 | 5.911 | 5.991 | 5.911 | 5.949 | 45,818 | +0.04(+0.63%) |
Mar 04, 2016 | 5.916 | 5.969 | 5.902 | 5.911 | 30,337 | -0.01(-0.24%) |
Mar 03, 2016 | 5.883 | 5.930 | 5.874 | 5.925 | 15,604 | +0.02(+0.40%) |
Mar 02, 2016 | 5.907 | 5.909 | 5.841 | 5.902 | 35,420 | +0.01(+0.16%) |