Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.255 | 6.512 | 6.215 | 6.408 | 486,581 | +0.20(+3.16%) |
May 27, 2016 | 6.404 | 6.211 | 6.211 | 6.211 | 262,244 | -0.19(-3.01%) |
May 26, 2016 | 6.161 | 6.447 | 6.142 | 6.404 | 353,035 | +0.20(+3.27%) |
May 25, 2016 | 5.939 | 6.238 | 5.939 | 6.201 | 249,842 | +0.26(+4.36%) |
May 24, 2016 | 5.892 | 6.002 | 5.884 | 5.942 | 118,365 | +0.05(+0.79%) |
May 23, 2016 | 5.872 | 6.028 | 5.856 | 5.895 | 114,253 | -0.02(-0.34%) |
May 20, 2016 | 5.852 | 6.121 | 5.852 | 5.915 | 190,960 | +0.11(+1.95%) |
May 19, 2016 | 6.032 | 6.098 | 5.794 | 5.802 | 206,692 | -0.30(-4.85%) |
May 18, 2016 | 5.962 | 6.175 | 5.962 | 6.098 | 338,500 | +0.07(+1.16%) |
May 17, 2016 | 5.919 | 6.135 | 5.819 | 6.028 | 148,649 | -0.01(-0.17%) |
May 16, 2016 | 5.836 | 6.128 | 5.836 | 6.038 | 196,912 | +0.16(+2.77%) |
May 13, 2016 | 5.862 | 6.088 | 5.861 | 5.876 | 161,437 | -0.05(-0.84%) |
May 12, 2016 | 6.108 | 6.108 | 5.879 | 5.925 | 231,515 | -0.20(-3.20%) |
May 11, 2016 | 6.152 | 6.208 | 6.032 | 6.122 | 140,337 | -0.08(-1.29%) |
May 10, 2016 | 6.215 | 6.314 | 6.158 | 6.201 | 256,473 | -0.03(-0.48%) |
May 09, 2016 | 6.258 | 6.318 | 6.191 | 6.231 | 376,628 | -0.09(-1.37%) |
May 06, 2016 | 6.205 | 6.354 | 6.193 | 6.318 | 344,749 | +0.05(+0.74%) |
May 05, 2016 | 6.201 | 6.334 | 6.155 | 6.271 | 223,341 | +0.05(+0.80%) |
May 04, 2016 | 6.344 | 6.482 | 6.215 | 6.221 | 268,840 | -0.20(-3.11%) |
May 03, 2016 | 6.497 | 6.733 | 6.358 | 6.421 | 367,906 | -0.17(-2.52%) |
May 02, 2016 | 6.650 | 6.680 | 6.547 | 6.587 | 312,916 | -0.11(-1.59%) |
Apr 29, 2016 | 6.577 | 6.740 | 6.577 | 6.694 | 520,096 | +0.05(+0.70%) |
Apr 28, 2016 | 6.434 | 6.750 | 6.434 | 6.647 | 504,604 | +0.14(+2.09%) |
Apr 27, 2016 | 6.517 | 6.630 | 6.411 | 6.511 | 509,001 | -0.07(-1.11%) |
Apr 26, 2016 | 6.341 | 6.710 | 6.341 | 6.584 | 711,904 | +0.20(+3.18%) |
Apr 25, 2016 | 5.839 | 6.617 | 5.839 | 6.381 | 702,052 | +0.29(+4.69%) |
Apr 22, 2016 | 6.085 | 6.245 | 6.048 | 6.095 | 563,282 | -0.06(-0.92%) |
Apr 21, 2016 | 6.088 | 6.268 | 6.068 | 6.152 | 330,816 | +0.02(+0.38%) |
Apr 20, 2016 | 6.138 | 6.338 | 6.125 | 6.128 | 201,254 | -0.06(-1.02%) |
Apr 19, 2016 | 6.181 | 6.275 | 6.181 | 6.191 | 196,223 | -0.02(-0.32%) |
Apr 18, 2016 | 6.304 | 6.321 | 6.022 | 6.211 | 334,208 | -0.16(-2.51%) |
Apr 15, 2016 | 6.527 | 6.584 | 6.364 | 6.371 | 111,051 | -0.23(-3.48%) |
Apr 14, 2016 | 6.481 | 6.710 | 6.481 | 6.600 | 239,590 | +0.07(+1.02%) |
Apr 13, 2016 | 6.431 | 6.600 | 6.431 | 6.534 | 256,455 | +0.14(+2.24%) |
Apr 12, 2016 | 6.324 | 6.481 | 6.324 | 6.391 | 86,390 | +0.04(+0.68%) |
Apr 11, 2016 | 6.328 | 6.484 | 6.314 | 6.348 | 210,866 | -0.00(-0.05%) |
Apr 08, 2016 | 6.328 | 6.479 | 6.271 | 6.351 | 138,731 | +0.05(+0.74%) |
Apr 07, 2016 | 6.361 | 6.517 | 6.251 | 6.304 | 206,478 | -0.03(-0.47%) |
Apr 06, 2016 | 6.092 | 6.414 | 6.002 | 6.334 | 405,592 | +0.21(+3.36%) |
Apr 05, 2016 | 6.118 | 6.253 | 6.118 | 6.128 | 157,948 | -0.10(-1.55%) |
Apr 04, 2016 | 6.221 | 6.285 | 6.188 | 6.225 | 108,191 | -0.05(-0.79%) |
Apr 01, 2016 | 6.142 | 6.338 | 6.142 | 6.275 | 151,656 | +0.03(+0.48%) |
Mar 31, 2016 | 6.238 | 6.384 | 6.221 | 6.245 | 262,232 | -0.04(-0.69%) |
Mar 30, 2016 | 6.331 | 6.378 | 6.221 | 6.288 | 272,052 | -0.04(-0.58%) |
Mar 29, 2016 | 6.078 | 6.368 | 6.078 | 6.324 | 126,340 | +0.15(+2.42%) |
Mar 28, 2016 | 6.132 | 6.240 | 6.019 | 6.175 | 124,494 | -0.02(-0.38%) |
Mar 24, 2016 | 5.999 | 6.198 | 6.198 | 6.198 | 146,159 | +0.16(+2.59%) |
Mar 23, 2016 | 6.178 | 6.288 | 5.999 | 6.042 | 189,381 | -0.13(-2.05%) |
Mar 22, 2016 | 6.265 | 6.341 | 6.148 | 6.168 | 651,305 | -0.17(-2.73%) |
Mar 21, 2016 | 6.374 | 6.587 | 6.318 | 6.341 | 256,792 | -0.06(-0.99%) |
Mar 18, 2016 | 6.351 | 6.484 | 6.308 | 6.404 | 315,680 | +0.11(+1.74%) |
Mar 17, 2016 | 6.394 | 6.457 | 6.218 | 6.294 | 269,390 | -0.11(-1.66%) |
Mar 16, 2016 | 6.148 | 6.431 | 6.148 | 6.401 | 273,549 | +0.20(+3.16%) |
Mar 15, 2016 | 6.291 | 6.318 | 6.078 | 6.205 | 138,385 | -0.08(-1.32%) |
Mar 14, 2016 | 6.175 | 6.344 | 6.152 | 6.288 | 266,334 | +0.07(+1.18%) |
Mar 11, 2016 | 6.072 | 6.228 | 5.852 | 6.215 | 274,097 | +0.23(+3.78%) |
Mar 10, 2016 | 5.975 | 6.095 | 5.899 | 5.989 | 165,689 | +0.06(+1.01%) |
Mar 09, 2016 | 5.895 | 6.035 | 5.866 | 5.929 | 215,137 | +0.04(+0.68%) |
Mar 08, 2016 | 5.945 | 6.048 | 5.839 | 5.889 | 260,990 | -0.12(-2.05%) |
Mar 07, 2016 | 5.989 | 6.165 | 5.955 | 6.012 | 301,395 | -0.05(-0.82%) |
Mar 04, 2016 | 5.979 | 6.185 | 5.922 | 6.062 | 265,107 | +0.12(+1.96%) |
Mar 03, 2016 | 5.912 | 6.012 | 5.902 | 5.945 | 233,437 | +0.01(+0.11%) |
Mar 02, 2016 | 5.942 | 6.009 | 5.859 | 5.939 | 334,608 | +0.02(+0.28%) |