Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.322 | 6.322 | 6.304 | 6.313 | 2,042 | +0.14(+2.19%) |
May 27, 2016 | 6.169 | 6.178 | 6.178 | 6.178 | 443 | -0.04(-0.58%) |
May 26, 2016 | 6.214 | 6.214 | 6.214 | 6.214 | 1,798 | -0.05(-0.86%) |
May 24, 2016 | 6.277 | 6.268 | 6.268 | 6.268 | 2,882 | -0.03(-0.43%) |
May 23, 2016 | 6.052 | 6.313 | 6.052 | 6.295 | 6,019 | +0.23(+3.71%) |
May 20, 2016 | 6.259 | 6.259 | 6.070 | 6.070 | 1,592 | -0.14(-2.18%) |
May 18, 2016 | 6.223 | 6.205 | 6.205 | 6.205 | 114 | -0.06(-1.01%) |
May 17, 2016 | 6.169 | 6.304 | 6.142 | 6.268 | 7,070 | +0.14(+2.21%) |
May 16, 2016 | 6.137 | 6.137 | 6.133 | 6.133 | 1,711 | +0.06(+0.94%) |
May 13, 2016 | 6.076 | 6.076 | 6.076 | 6.076 | 2,217 | -0.01(-0.20%) |
May 12, 2016 | 6.133 | 6.229 | 6.088 | 6.088 | 1,379 | -0.05(-0.88%) |
May 11, 2016 | 6.133 | 6.313 | 6.133 | 6.142 | 34,770 | -0.03(-0.44%) |
May 10, 2016 | 6.143 | 6.169 | 6.142 | 6.169 | 1,108 | -0.29(-4.47%) |
May 09, 2016 | 6.196 | 6.494 | 6.196 | 6.458 | 2,271 | +0.30(+4.96%) |
May 06, 2016 | 6.115 | 6.153 | 6.115 | 6.153 | 245 | +0.04(+0.69%) |
May 05, 2016 | 6.160 | 6.160 | 6.061 | 6.110 | 8,895 | -0.10(-1.67%) |
May 04, 2016 | 6.403 | 6.403 | 6.160 | 6.214 | 11,035 | +0.07(+1.17%) |
May 03, 2016 | 6.312 | 6.313 | 6.142 | 6.142 | 4,023 | -0.19(-2.99%) |
May 02, 2016 | 6.560 | 6.560 | 6.331 | 6.331 | 6,114 | -0.09(-1.40%) |
Apr 29, 2016 | 6.544 | 6.544 | 6.346 | 6.422 | 4,568 | -0.12(-1.79%) |
Apr 28, 2016 | 6.552 | 6.558 | 6.539 | 6.539 | 2,723 | +0.00(+0.05%) |
Apr 26, 2016 | 6.512 | 6.536 | 6.536 | 6.536 | 89 | -0.08(-1.14%) |
Apr 25, 2016 | 6.522 | 6.611 | 6.522 | 6.611 | 4,213 | +0.06(+0.96%) |
Apr 22, 2016 | 6.539 | 6.602 | 6.539 | 6.548 | 3,036 | +0.01(+0.14%) |
Apr 20, 2016 | 6.485 | 6.539 | 6.539 | 6.539 | 3,547 | +0.09(+1.40%) |
Apr 18, 2016 | 6.322 | 6.449 | 6.449 | 6.449 | 3 | +0.10(+1.56%) |
Apr 15, 2016 | 6.368 | 6.755 | 6.322 | 6.349 | 1,857 | +0.04(+0.57%) |
Apr 14, 2016 | 6.313 | 6.539 | 6.277 | 6.313 | 18,972 | +0.00(+0.00%) |
Apr 13, 2016 | 6.304 | 6.351 | 6.304 | 6.313 | 2,812 | +0.00(+0.00%) |
Apr 12, 2016 | 6.225 | 6.320 | 6.225 | 6.313 | 35,310 | +0.09(+1.45%) |
Apr 11, 2016 | 6.268 | 6.298 | 6.223 | 6.223 | 2,368 | -0.14(-2.13%) |
Apr 08, 2016 | 6.355 | 6.359 | 6.355 | 6.359 | 933 | +0.12(+1.88%) |
Apr 07, 2016 | 6.241 | 6.241 | 6.241 | 6.241 | 204 | -0.08(-1.25%) |
Apr 06, 2016 | 6.223 | 6.320 | 6.223 | 6.320 | 8,304 | +0.01(+0.11%) |
Apr 05, 2016 | 6.313 | 6.313 | 6.313 | 6.313 | 873 | -0.03(-0.53%) |
Apr 04, 2016 | 6.169 | 6.359 | 6.169 | 6.347 | 19,114 | +0.12(+1.99%) |
Apr 01, 2016 | 6.241 | 6.340 | 6.223 | 6.223 | 3,645 | -0.04(-0.58%) |
Mar 31, 2016 | 6.196 | 6.340 | 6.196 | 6.259 | 106,388 | -0.05(-0.86%) |
Mar 30, 2016 | 6.079 | 6.313 | 6.079 | 6.313 | 11,005 | +0.32(+5.26%) |
Mar 29, 2016 | 5.998 | 6.115 | 5.998 | 5.998 | 12,347 | +0.05(+0.83%) |
Mar 28, 2016 | 6.058 | 6.070 | 5.948 | 5.948 | 1,770 | -0.13(-2.15%) |
Mar 24, 2016 | 6.079 | 6.079 | 6.079 | 6.079 | 1,108 | +0.08(+1.40%) |
Mar 23, 2016 | 6.088 | 6.088 | 5.995 | 5.995 | 1,812 | -0.15(-2.39%) |
Mar 22, 2016 | 6.052 | 6.142 | 6.052 | 6.142 | 7,535 | +0.32(+5.42%) |
Mar 21, 2016 | 5.853 | 5.885 | 5.826 | 5.826 | 2,550 | -0.07(-1.22%) |
Mar 18, 2016 | 6.160 | 6.160 | 5.853 | 5.899 | 1,876 | -0.14(-2.39%) |
Mar 17, 2016 | 5.980 | 6.043 | 5.962 | 6.043 | 4,890 | -0.18(-2.90%) |
Mar 16, 2016 | 6.223 | 6.223 | 6.223 | 6.223 | 133 | +0.32(+5.50%) |
Mar 15, 2016 | 6.079 | 6.336 | 5.826 | 5.899 | 7,347 | -0.18(-2.97%) |
Mar 14, 2016 | 6.007 | 6.169 | 6.007 | 6.079 | 558 | +0.26(+4.50%) |
Mar 11, 2016 | 5.829 | 5.950 | 5.817 | 5.817 | 840 | -0.05(-0.92%) |
Mar 10, 2016 | 5.899 | 5.899 | 5.817 | 5.871 | 3,549 | -0.30(-4.82%) |
Mar 09, 2016 | 5.826 | 6.169 | 5.808 | 6.169 | 790 | +0.30(+5.07%) |
Mar 08, 2016 | 5.962 | 5.971 | 5.871 | 5.871 | 1,729 | -0.10(-1.66%) |
Mar 07, 2016 | 5.862 | 5.971 | 5.862 | 5.971 | 12,243 | +0.07(+1.22%) |
Mar 04, 2016 | 6.016 | 6.088 | 5.899 | 5.899 | 890 | +0.04(+0.62%) |
Mar 03, 2016 | 5.944 | 5.998 | 5.862 | 5.862 | 5,902 | +0.00(+0.00%) |
Mar 02, 2016 | 5.864 | 5.871 | 5.862 | 5.862 | 2,354 | +0.00(+0.00%) |