Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.960 | 6.975 | 6.930 | 6.950 | 140,402 | -0.01(-0.14%) |
May 27, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 142,409 | +0.03(+0.50%) |
May 26, 2016 | 6.985 | 6.985 | 6.925 | 6.925 | 79,715 | -0.03(-0.43%) |
May 25, 2016 | 6.940 | 6.985 | 6.890 | 6.955 | 73,928 | +0.05(+0.80%) |
May 24, 2016 | 6.910 | 6.910 | 6.885 | 6.900 | 82,507 | +0.01(+0.22%) |
May 23, 2016 | 6.870 | 6.885 | 6.840 | 6.885 | 106,240 | +0.03(+0.44%) |
May 20, 2016 | 6.855 | 6.855 | 6.792 | 6.855 | 60,965 | +0.02(+0.37%) |
May 19, 2016 | 6.790 | 6.830 | 6.770 | 6.830 | 138,669 | +0.03(+0.51%) |
May 18, 2016 | 6.790 | 6.798 | 6.750 | 6.795 | 81,421 | +0.01(+0.22%) |
May 17, 2016 | 6.785 | 6.805 | 6.765 | 6.780 | 82,154 | -0.00(-0.07%) |
May 16, 2016 | 6.810 | 6.810 | 6.785 | 6.785 | 92,305 | -0.01(-0.15%) |
May 13, 2016 | 6.765 | 6.795 | 6.765 | 6.795 | 63,088 | +0.03(+0.44%) |
May 12, 2016 | 6.785 | 6.785 | 6.740 | 6.765 | 100,430 | +0.02(+0.37%) |
May 11, 2016 | 6.745 | 6.750 | 6.721 | 6.740 | 143,598 | -0.01(-0.15%) |
May 10, 2016 | 6.745 | 6.760 | 6.696 | 6.750 | 135,041 | +0.02(+0.37%) |
May 09, 2016 | 6.735 | 6.759 | 6.716 | 6.726 | 153,088 | -0.01(-0.22%) |
May 06, 2016 | 6.780 | 6.785 | 6.706 | 6.740 | 111,598 | -0.02(-0.29%) |
May 05, 2016 | 6.770 | 6.790 | 6.745 | 6.760 | 133,944 | +0.00(+0.07%) |
May 04, 2016 | 6.755 | 6.790 | 6.743 | 6.755 | 107,639 | -0.01(-0.15%) |
May 03, 2016 | 6.830 | 6.830 | 6.750 | 6.765 | 159,490 | -0.06(-0.94%) |
May 02, 2016 | 6.844 | 6.864 | 6.810 | 6.830 | 156,591 | +0.00(+0.07%) |
Apr 29, 2016 | 6.800 | 6.844 | 6.782 | 6.825 | 90,023 | +0.05(+0.73%) |
Apr 28, 2016 | 6.780 | 6.810 | 6.765 | 6.775 | 120,951 | -0.00(-0.07%) |
Apr 27, 2016 | 6.755 | 6.795 | 6.750 | 6.780 | 187,115 | +0.05(+0.81%) |
Apr 26, 2016 | 6.740 | 6.750 | 6.716 | 6.726 | 110,819 | +0.01(+0.22%) |
Apr 25, 2016 | 6.750 | 6.750 | 6.691 | 6.711 | 110,110 | -0.03(-0.51%) |
Apr 22, 2016 | 6.691 | 6.745 | 6.691 | 6.745 | 117,032 | +0.06(+0.89%) |
Apr 21, 2016 | 6.706 | 6.731 | 6.656 | 6.686 | 166,135 | +0.01(+0.15%) |
Apr 20, 2016 | 6.661 | 6.706 | 6.636 | 6.676 | 119,061 | +0.03(+0.45%) |
Apr 19, 2016 | 6.617 | 6.656 | 6.604 | 6.646 | 115,158 | +0.06(+0.90%) |
Apr 18, 2016 | 6.557 | 6.611 | 6.551 | 6.587 | 195,391 | +0.02(+0.30%) |
Apr 15, 2016 | 6.607 | 6.607 | 6.548 | 6.567 | 152,214 | -0.03(-0.45%) |
Apr 14, 2016 | 6.602 | 6.611 | 6.577 | 6.597 | 232,268 | +0.01(+0.22%) |
Apr 13, 2016 | 6.587 | 6.592 | 6.572 | 6.582 | 132,470 | +0.02(+0.30%) |
Apr 12, 2016 | 6.577 | 6.592 | 6.562 | 6.562 | 124,580 | +0.00(+0.00%) |
Apr 11, 2016 | 6.557 | 6.602 | 6.553 | 6.562 | 117,804 | +0.01(+0.15%) |
Apr 08, 2016 | 6.611 | 6.611 | 6.548 | 6.553 | 310,420 | -0.04(-0.60%) |
Apr 07, 2016 | 6.616 | 6.616 | 6.567 | 6.592 | 95,687 | -0.01(-0.22%) |
Apr 06, 2016 | 6.705 | 6.705 | 6.543 | 6.607 | 221,794 | +0.08(+1.28%) |
Apr 05, 2016 | 6.543 | 6.543 | 6.508 | 6.523 | 86,550 | -0.01(-0.23%) |
Apr 04, 2016 | 6.611 | 6.616 | 6.513 | 6.538 | 129,993 | -0.06(-0.89%) |
Apr 01, 2016 | 6.553 | 6.656 | 6.548 | 6.597 | 200,869 | +0.02(+0.37%) |
Mar 31, 2016 | 6.543 | 6.582 | 6.523 | 6.572 | 148,138 | +0.03(+0.53%) |
Mar 30, 2016 | 6.494 | 6.543 | 6.494 | 6.538 | 71,556 | +0.07(+1.06%) |
Mar 29, 2016 | 6.494 | 6.523 | 6.420 | 6.469 | 83,522 | -0.00(-0.08%) |
Mar 28, 2016 | 6.518 | 6.527 | 6.474 | 6.474 | 105,394 | -0.03(-0.53%) |
Mar 24, 2016 | 6.518 | 6.508 | 6.508 | 6.508 | 114,822 | -0.07(-1.12%) |
Mar 23, 2016 | 6.562 | 6.592 | 6.545 | 6.582 | 173,872 | +0.02(+0.37%) |
Mar 22, 2016 | 6.543 | 6.577 | 6.538 | 6.557 | 204,420 | +0.03(+0.53%) |
Mar 21, 2016 | 6.484 | 6.533 | 6.484 | 6.523 | 118,614 | +0.03(+0.45%) |
Mar 18, 2016 | 6.474 | 6.543 | 6.474 | 6.494 | 275,620 | +0.03(+0.46%) |
Mar 17, 2016 | 6.430 | 6.479 | 6.410 | 6.464 | 91,440 | +0.05(+0.84%) |
Mar 16, 2016 | 6.307 | 6.410 | 6.307 | 6.410 | 120,009 | +0.10(+1.64%) |
Mar 15, 2016 | 6.282 | 6.322 | 6.273 | 6.307 | 99,988 | +0.00(+0.08%) |
Mar 14, 2016 | 6.297 | 6.326 | 6.248 | 6.302 | 124,159 | +0.01(+0.23%) |
Mar 11, 2016 | 6.214 | 6.287 | 6.214 | 6.287 | 189,235 | +0.08(+1.33%) |
Mar 10, 2016 | 6.209 | 6.224 | 6.180 | 6.205 | 90,487 | +0.02(+0.31%) |
Mar 09, 2016 | 6.156 | 6.190 | 6.112 | 6.185 | 132,206 | +0.06(+0.95%) |
Mar 08, 2016 | 6.127 | 6.136 | 6.088 | 6.127 | 66,083 | +0.00(+0.00%) |
Mar 07, 2016 | 6.136 | 6.166 | 6.119 | 6.127 | 110,909 | -0.02(-0.40%) |
Mar 04, 2016 | 6.146 | 6.151 | 6.117 | 6.151 | 97,125 | +0.06(+0.96%) |
Mar 03, 2016 | 6.054 | 6.107 | 6.015 | 6.093 | 198,706 | +0.07(+1.13%) |
Mar 02, 2016 | 6.005 | 6.024 | 5.985 | 6.024 | 76,892 | +0.03(+0.57%) |