Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.194 | 6.220 | 6.149 | 6.220 | 2,311,973 | +0.03(+0.52%) |
May 27, 2016 | 6.233 | 6.188 | 6.188 | 6.188 | 1,348,713 | -0.05(-0.83%) |
May 26, 2016 | 6.265 | 6.271 | 6.220 | 6.239 | 905,593 | +0.01(+0.10%) |
May 25, 2016 | 6.258 | 6.271 | 6.200 | 6.233 | 646,748 | +0.00(+0.00%) |
May 24, 2016 | 6.207 | 6.258 | 6.194 | 6.233 | 1,303,556 | +0.04(+0.62%) |
May 23, 2016 | 6.239 | 6.258 | 6.168 | 6.194 | 897,110 | -0.01(-0.21%) |
May 20, 2016 | 6.226 | 6.265 | 6.168 | 6.207 | 1,706,876 | -0.02(-0.31%) |
May 19, 2016 | 6.213 | 6.246 | 6.149 | 6.226 | 1,086,074 | -0.02(-0.31%) |
May 18, 2016 | 6.374 | 6.387 | 6.220 | 6.246 | 1,172,535 | -0.13(-2.02%) |
May 17, 2016 | 6.400 | 6.452 | 6.355 | 6.374 | 1,533,602 | -0.04(-0.60%) |
May 16, 2016 | 6.400 | 6.439 | 6.387 | 6.413 | 1,081,722 | +0.03(+0.40%) |
May 13, 2016 | 6.381 | 6.407 | 6.316 | 6.387 | 1,094,027 | +0.01(+0.10%) |
May 12, 2016 | 6.432 | 6.458 | 6.337 | 6.381 | 1,875,236 | -0.04(-0.60%) |
May 11, 2016 | 6.329 | 6.426 | 6.316 | 6.419 | 5,202,676 | +0.16(+2.57%) |
May 10, 2016 | 6.239 | 6.284 | 6.226 | 6.258 | 1,123,000 | +0.03(+0.41%) |
May 09, 2016 | 6.271 | 6.329 | 6.233 | 6.233 | 2,496,282 | -0.03(-0.41%) |
May 06, 2016 | 6.194 | 6.291 | 6.194 | 6.258 | 1,463,771 | +0.05(+0.83%) |
May 05, 2016 | 6.123 | 6.252 | 6.117 | 6.207 | 1,266,821 | +0.08(+1.37%) |
May 04, 2016 | 6.065 | 6.149 | 6.059 | 6.123 | 1,533,366 | +0.03(+0.53%) |
May 03, 2016 | 6.188 | 6.194 | 6.091 | 6.091 | 1,008,560 | -0.10(-1.66%) |
May 02, 2016 | 6.258 | 6.304 | 6.181 | 6.194 | 1,639,591 | -0.06(-1.03%) |
Apr 29, 2016 | 6.252 | 6.278 | 6.213 | 6.258 | 1,275,161 | +0.00(+0.00%) |
Apr 28, 2016 | 6.278 | 6.342 | 6.246 | 6.258 | 1,163,887 | -0.03(-0.51%) |
Apr 27, 2016 | 6.297 | 6.329 | 6.246 | 6.291 | 824,741 | -0.02(-0.31%) |
Apr 26, 2016 | 6.342 | 6.355 | 6.252 | 6.310 | 784,761 | -0.03(-0.41%) |
Apr 25, 2016 | 6.271 | 6.336 | 6.258 | 6.336 | 1,109,269 | +0.05(+0.82%) |
Apr 22, 2016 | 6.284 | 6.297 | 6.252 | 6.284 | 948,145 | +0.01(+0.21%) |
Apr 21, 2016 | 6.368 | 6.380 | 6.220 | 6.271 | 1,022,855 | -0.10(-1.52%) |
Apr 20, 2016 | 6.400 | 6.407 | 6.368 | 6.368 | 973,384 | -0.02(-0.30%) |
Apr 19, 2016 | 6.329 | 6.390 | 6.323 | 6.387 | 989,550 | +0.05(+0.81%) |
Apr 18, 2016 | 6.336 | 6.387 | 6.297 | 6.336 | 1,311,420 | +0.00(+0.00%) |
Apr 15, 2016 | 6.323 | 6.361 | 6.297 | 6.336 | 630,674 | +0.02(+0.31%) |
Apr 14, 2016 | 6.316 | 6.342 | 6.284 | 6.316 | 851,549 | -0.01(-0.20%) |
Apr 13, 2016 | 6.323 | 6.329 | 6.278 | 6.329 | 1,543,815 | +0.04(+0.61%) |
Apr 12, 2016 | 6.310 | 6.349 | 6.284 | 6.291 | 1,192,034 | -0.03(-0.51%) |
Apr 11, 2016 | 6.252 | 6.368 | 6.239 | 6.323 | 3,731,518 | +0.01(+0.20%) |
Apr 08, 2016 | 6.355 | 6.371 | 6.291 | 6.310 | 1,647,613 | -0.01(-0.20%) |
Apr 07, 2016 | 6.336 | 6.381 | 6.323 | 6.323 | 1,590,894 | -0.03(-0.41%) |
Apr 06, 2016 | 6.342 | 6.381 | 6.315 | 6.349 | 1,090,090 | +0.01(+0.10%) |
Apr 05, 2016 | 6.297 | 6.387 | 6.297 | 6.342 | 1,327,219 | +0.03(+0.41%) |
Apr 04, 2016 | 6.342 | 6.368 | 6.297 | 6.316 | 1,321,905 | -0.03(-0.41%) |
Apr 01, 2016 | 6.323 | 6.374 | 6.304 | 6.342 | 1,089,884 | -0.03(-0.40%) |
Mar 31, 2016 | 6.297 | 6.384 | 6.297 | 6.368 | 1,641,961 | +0.08(+1.23%) |
Mar 30, 2016 | 6.323 | 6.394 | 6.291 | 6.291 | 1,158,886 | -0.01(-0.10%) |
Mar 29, 2016 | 6.168 | 6.329 | 6.136 | 6.297 | 1,092,303 | +0.12(+1.88%) |
Mar 28, 2016 | 6.194 | 6.225 | 6.118 | 6.181 | 1,300,754 | -0.01(-0.20%) |
Mar 24, 2016 | 6.187 | 6.194 | 6.194 | 6.194 | 1,536,941 | -0.01(-0.20%) |
Mar 23, 2016 | 6.225 | 6.244 | 6.187 | 6.206 | 1,324,171 | -0.03(-0.50%) |
Mar 22, 2016 | 6.206 | 6.250 | 6.175 | 6.238 | 770,730 | +0.01(+0.20%) |
Mar 21, 2016 | 6.137 | 6.238 | 6.131 | 6.225 | 837,702 | +0.09(+1.43%) |
Mar 18, 2016 | 6.225 | 6.225 | 6.131 | 6.137 | 2,038,993 | -0.05(-0.81%) |
Mar 17, 2016 | 6.075 | 6.200 | 6.062 | 6.187 | 873,119 | +0.12(+1.96%) |
Mar 16, 2016 | 6.018 | 6.093 | 5.968 | 6.068 | 1,099,692 | +0.05(+0.83%) |
Mar 15, 2016 | 6.043 | 6.043 | 5.962 | 6.018 | 865,826 | -0.05(-0.83%) |
Mar 14, 2016 | 6.131 | 6.144 | 6.040 | 6.068 | 1,069,513 | -0.08(-1.22%) |
Mar 11, 2016 | 6.031 | 6.144 | 6.012 | 6.144 | 886,791 | +0.14(+2.30%) |
Mar 10, 2016 | 6.062 | 6.081 | 5.949 | 6.006 | 1,199,322 | -0.04(-0.62%) |
Mar 09, 2016 | 6.081 | 6.118 | 5.999 | 6.043 | 1,066,078 | -0.03(-0.52%) |
Mar 08, 2016 | 6.137 | 6.144 | 6.024 | 6.075 | 1,724,468 | -0.06(-1.02%) |
Mar 07, 2016 | 6.093 | 6.150 | 6.081 | 6.137 | 1,289,315 | +0.04(+0.72%) |
Mar 04, 2016 | 6.093 | 6.172 | 6.063 | 6.093 | 1,143,441 | +0.01(+0.21%) |
Mar 03, 2016 | 6.081 | 6.103 | 6.056 | 6.081 | 1,112,723 | +0.02(+0.31%) |
Mar 02, 2016 | 6.018 | 6.068 | 5.990 | 6.062 | 823,601 | +0.04(+0.73%) |