Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.698 | 6.801 | 6.655 | 6.771 | 2,679,546 | +0.09(+1.42%) |
May 27, 2016 | 6.604 | 6.677 | 6.677 | 6.677 | 950,217 | +0.07(+0.99%) |
May 26, 2016 | 6.575 | 6.622 | 6.538 | 6.611 | 729,654 | +0.04(+0.55%) |
May 25, 2016 | 6.633 | 6.677 | 6.443 | 6.575 | 1,135,468 | -0.03(-0.44%) |
May 24, 2016 | 6.494 | 6.611 | 6.425 | 6.604 | 1,369,174 | +0.16(+2.49%) |
May 23, 2016 | 6.487 | 6.509 | 6.432 | 6.443 | 799,672 | -0.04(-0.67%) |
May 20, 2016 | 6.421 | 6.487 | 6.417 | 6.487 | 942,439 | +0.11(+1.71%) |
May 19, 2016 | 6.414 | 6.458 | 6.334 | 6.378 | 1,633,427 | -0.06(-0.91%) |
May 18, 2016 | 6.341 | 6.487 | 6.330 | 6.436 | 1,093,889 | +0.09(+1.49%) |
May 17, 2016 | 6.414 | 6.458 | 6.319 | 6.341 | 1,794,121 | -0.09(-1.47%) |
May 16, 2016 | 6.436 | 6.491 | 6.425 | 6.436 | 987,118 | +0.03(+0.45%) |
May 13, 2016 | 6.538 | 6.575 | 6.407 | 6.407 | 1,274,713 | -0.13(-2.01%) |
May 12, 2016 | 6.524 | 6.567 | 6.509 | 6.538 | 1,524,990 | +0.05(+0.79%) |
May 11, 2016 | 6.587 | 6.602 | 6.487 | 6.487 | 1,671,724 | -0.10(-1.52%) |
May 10, 2016 | 6.573 | 6.602 | 6.519 | 6.587 | 1,021,313 | +0.04(+0.55%) |
May 09, 2016 | 6.501 | 6.559 | 6.466 | 6.552 | 1,328,173 | +0.06(+0.99%) |
May 06, 2016 | 6.451 | 6.503 | 6.401 | 6.487 | 1,244,936 | +0.03(+0.44%) |
May 05, 2016 | 6.473 | 6.516 | 6.405 | 6.458 | 1,176,727 | +0.03(+0.45%) |
May 04, 2016 | 6.415 | 6.487 | 6.394 | 6.430 | 1,387,537 | -0.01(-0.11%) |
May 03, 2016 | 6.494 | 6.494 | 6.387 | 6.437 | 1,957,640 | -0.10(-1.53%) |
May 02, 2016 | 6.509 | 6.602 | 6.469 | 6.537 | 1,911,193 | +0.04(+0.55%) |
Apr 29, 2016 | 6.594 | 6.594 | 6.480 | 6.501 | 1,903,056 | -0.09(-1.41%) |
Apr 28, 2016 | 6.637 | 6.709 | 6.573 | 6.594 | 2,474,257 | -0.16(-2.44%) |
Apr 27, 2016 | 6.709 | 6.802 | 6.673 | 6.759 | 1,845,776 | +0.01(+0.11%) |
Apr 26, 2016 | 6.702 | 6.756 | 6.627 | 6.752 | 1,825,316 | +0.11(+1.62%) |
Apr 25, 2016 | 6.695 | 6.709 | 6.645 | 6.645 | 1,438,316 | -0.08(-1.17%) |
Apr 22, 2016 | 6.688 | 6.752 | 6.673 | 6.723 | 1,192,130 | +0.05(+0.75%) |
Apr 21, 2016 | 6.709 | 6.770 | 6.666 | 6.673 | 1,126,526 | -0.04(-0.53%) |
Apr 20, 2016 | 6.709 | 6.723 | 6.630 | 6.709 | 1,072,340 | +0.05(+0.75%) |
Apr 19, 2016 | 6.688 | 6.716 | 6.623 | 6.659 | 1,131,031 | +0.02(+0.32%) |
Apr 18, 2016 | 6.609 | 6.680 | 6.575 | 6.637 | 943,226 | +0.03(+0.43%) |
Apr 15, 2016 | 6.602 | 6.616 | 6.552 | 6.609 | 1,240,859 | +0.00(+0.00%) |
Apr 14, 2016 | 6.609 | 6.645 | 6.530 | 6.609 | 1,311,452 | +0.01(+0.11%) |
Apr 13, 2016 | 6.480 | 6.602 | 6.458 | 6.602 | 2,011,520 | +0.18(+2.79%) |
Apr 12, 2016 | 6.330 | 6.473 | 6.301 | 6.423 | 1,570,241 | +0.12(+1.93%) |
Apr 11, 2016 | 6.308 | 6.408 | 6.258 | 6.301 | 1,693,626 | +0.06(+0.92%) |
Apr 08, 2016 | 6.387 | 6.419 | 6.236 | 6.244 | 1,555,596 | -0.11(-1.80%) |
Apr 07, 2016 | 6.394 | 6.408 | 6.337 | 6.358 | 1,640,279 | -0.08(-1.22%) |
Apr 06, 2016 | 6.458 | 6.498 | 6.373 | 6.437 | 1,380,643 | -0.03(-0.44%) |
Apr 05, 2016 | 6.552 | 6.566 | 6.451 | 6.466 | 1,675,689 | -0.11(-1.74%) |
Apr 04, 2016 | 6.480 | 6.602 | 6.444 | 6.580 | 2,127,704 | +0.09(+1.43%) |
Apr 01, 2016 | 6.451 | 6.523 | 6.358 | 6.487 | 2,786,225 | +0.01(+0.11%) |
Mar 31, 2016 | 6.480 | 6.552 | 6.466 | 6.480 | 1,356,028 | -0.01(-0.22%) |
Mar 30, 2016 | 6.530 | 6.623 | 6.473 | 6.494 | 2,275,391 | +0.01(+0.22%) |
Mar 29, 2016 | 6.373 | 6.501 | 6.288 | 6.480 | 1,804,456 | +0.11(+1.80%) |
Mar 28, 2016 | 6.415 | 6.437 | 6.358 | 6.365 | 996,532 | -0.05(-0.78%) |
Mar 24, 2016 | 6.430 | 6.415 | 6.415 | 6.415 | 1,930,269 | -0.07(-1.10%) |
Mar 23, 2016 | 6.480 | 6.552 | 6.444 | 6.487 | 1,475,479 | -0.06(-0.88%) |
Mar 22, 2016 | 6.516 | 6.573 | 6.473 | 6.544 | 1,016,882 | -0.01(-0.22%) |
Mar 21, 2016 | 6.652 | 6.688 | 6.530 | 6.559 | 1,331,393 | -0.13(-1.93%) |
Mar 18, 2016 | 6.695 | 6.716 | 6.645 | 6.688 | 2,030,792 | +0.03(+0.43%) |
Mar 17, 2016 | 6.480 | 6.673 | 6.437 | 6.659 | 1,425,395 | +0.19(+2.88%) |
Mar 16, 2016 | 6.501 | 6.549 | 6.394 | 6.473 | 1,054,092 | -0.02(-0.33%) |
Mar 15, 2016 | 6.552 | 6.598 | 6.480 | 6.494 | 1,147,217 | -0.07(-1.09%) |
Mar 14, 2016 | 6.501 | 6.623 | 6.480 | 6.566 | 1,060,524 | +0.02(+0.33%) |
Mar 11, 2016 | 6.451 | 6.587 | 6.451 | 6.544 | 1,494,169 | +0.16(+2.47%) |
Mar 10, 2016 | 6.444 | 6.452 | 6.315 | 6.387 | 944,699 | -0.04(-0.56%) |
Mar 09, 2016 | 6.401 | 6.480 | 6.394 | 6.423 | 1,291,673 | +0.06(+0.90%) |
Mar 08, 2016 | 6.494 | 6.494 | 6.358 | 6.365 | 1,370,710 | -0.19(-2.84%) |
Mar 07, 2016 | 6.473 | 6.602 | 6.430 | 6.552 | 1,612,365 | +0.04(+0.66%) |
Mar 04, 2016 | 6.423 | 6.580 | 6.380 | 6.509 | 1,872,818 | +0.11(+1.79%) |
Mar 03, 2016 | 6.373 | 6.408 | 6.315 | 6.394 | 1,507,772 | +0.02(+0.34%) |
Mar 02, 2016 | 6.330 | 6.387 | 6.316 | 6.373 | 1,207,568 | +0.04(+0.56%) |