Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.458 | 6.590 | 6.397 | 6.474 | 261,934 | +0.02(+0.26%) |
May 27, 2016 | 6.414 | 6.458 | 6.458 | 6.458 | 85,444 | +0.03(+0.43%) |
May 26, 2016 | 6.287 | 6.436 | 6.287 | 6.430 | 141,116 | +0.13(+2.01%) |
May 25, 2016 | 6.315 | 6.331 | 6.235 | 6.304 | 81,824 | -0.03(-0.52%) |
May 24, 2016 | 6.210 | 6.337 | 6.188 | 6.337 | 85,618 | +0.16(+2.58%) |
May 23, 2016 | 6.342 | 6.342 | 6.159 | 6.177 | 86,253 | -0.18(-2.77%) |
May 20, 2016 | 6.188 | 6.364 | 6.161 | 6.353 | 230,899 | +0.17(+2.76%) |
May 19, 2016 | 6.210 | 6.238 | 6.115 | 6.183 | 92,521 | -0.06(-0.97%) |
May 18, 2016 | 6.309 | 6.337 | 6.139 | 6.243 | 200,096 | -0.11(-1.73%) |
May 17, 2016 | 6.458 | 6.469 | 6.304 | 6.353 | 132,035 | -0.10(-1.53%) |
May 16, 2016 | 6.342 | 6.469 | 6.342 | 6.452 | 265,432 | +0.08(+1.21%) |
May 13, 2016 | 6.353 | 6.375 | 6.326 | 6.375 | 205,822 | +0.01(+0.17%) |
May 12, 2016 | 6.403 | 6.403 | 6.345 | 6.364 | 136,518 | -0.01(-0.17%) |
May 11, 2016 | 6.381 | 6.401 | 6.337 | 6.375 | 151,229 | +0.00(+0.00%) |
May 10, 2016 | 6.386 | 6.386 | 6.337 | 6.375 | 378,584 | +0.01(+0.09%) |
May 09, 2016 | 6.293 | 6.381 | 6.232 | 6.370 | 280,125 | +0.07(+1.05%) |
May 06, 2016 | 6.282 | 6.320 | 6.205 | 6.304 | 221,408 | +0.07(+1.15%) |
May 05, 2016 | 6.194 | 6.265 | 6.161 | 6.232 | 300,748 | +0.06(+0.89%) |
May 04, 2016 | 6.095 | 6.194 | 6.089 | 6.177 | 141,345 | +0.01(+0.18%) |
May 03, 2016 | 6.172 | 6.188 | 6.128 | 6.166 | 149,173 | -0.01(-0.09%) |
May 02, 2016 | 6.172 | 6.188 | 6.161 | 6.172 | 139,218 | -0.01(-0.09%) |
Apr 29, 2016 | 6.172 | 6.188 | 6.161 | 6.177 | 123,003 | +0.00(+0.00%) |
Apr 28, 2016 | 6.165 | 6.199 | 6.165 | 6.177 | 134,142 | +0.02(+0.27%) |
Apr 27, 2016 | 6.155 | 6.188 | 6.128 | 6.161 | 233,057 | -0.01(-0.18%) |
Apr 26, 2016 | 6.106 | 6.188 | 6.106 | 6.172 | 174,642 | +0.02(+0.36%) |
Apr 25, 2016 | 6.089 | 6.163 | 6.078 | 6.150 | 115,437 | +0.03(+0.45%) |
Apr 22, 2016 | 6.106 | 6.155 | 6.056 | 6.122 | 306,041 | +0.05(+0.82%) |
Apr 21, 2016 | 6.210 | 6.221 | 6.062 | 6.073 | 283,813 | -0.09(-1.52%) |
Apr 20, 2016 | 6.172 | 6.172 | 6.111 | 6.166 | 516,097 | +0.01(+0.18%) |
Apr 19, 2016 | 6.177 | 6.188 | 6.100 | 6.155 | 420,992 | +0.01(+0.09%) |
Apr 18, 2016 | 6.161 | 6.177 | 6.128 | 6.150 | 164,049 | -0.01(-0.09%) |
Apr 15, 2016 | 6.188 | 6.188 | 6.150 | 6.155 | 272,878 | +0.00(+0.00%) |
Apr 14, 2016 | 6.166 | 6.188 | 6.133 | 6.155 | 161,809 | -0.01(-0.18%) |
Apr 13, 2016 | 6.161 | 6.183 | 6.078 | 6.166 | 385,418 | +0.00(+0.00%) |
Apr 12, 2016 | 6.194 | 6.205 | 6.133 | 6.166 | 327,928 | +0.00(+0.00%) |
Apr 11, 2016 | 6.183 | 6.243 | 6.144 | 6.166 | 219,434 | +0.04(+0.63%) |
Apr 08, 2016 | 6.227 | 6.243 | 6.128 | 6.128 | 691,505 | -0.07(-1.15%) |
Apr 07, 2016 | 6.166 | 6.210 | 6.166 | 6.199 | 333,976 | +0.02(+0.36%) |
Apr 06, 2016 | 6.172 | 6.260 | 6.166 | 6.177 | 432,296 | -0.01(-0.18%) |
Apr 05, 2016 | 6.194 | 6.205 | 6.133 | 6.188 | 334,691 | +0.01(+0.09%) |
Apr 04, 2016 | 6.210 | 6.238 | 6.161 | 6.183 | 467,502 | +0.02(+0.36%) |
Apr 01, 2016 | 6.139 | 6.238 | 6.139 | 6.161 | 888,849 | +0.02(+0.31%) |
Mar 31, 2016 | 6.158 | 6.271 | 6.141 | 6.141 | 10,376,032 | -0.11(-1.72%) |
Mar 30, 2016 | 6.465 | 6.465 | 6.066 | 6.249 | 1,421,917 | -0.22(-3.41%) |
Mar 29, 2016 | 6.599 | 6.707 | 6.405 | 6.470 | 350,879 | -0.41(-6.03%) |
Mar 28, 2016 | 6.783 | 6.950 | 6.777 | 6.885 | 100,024 | +0.03(+0.47%) |
Mar 24, 2016 | 6.831 | 6.853 | 6.853 | 6.853 | 75,362 | +0.01(+0.08%) |
Mar 23, 2016 | 6.944 | 6.987 | 6.815 | 6.847 | 66,956 | +0.01(+0.08%) |
Mar 22, 2016 | 6.783 | 6.869 | 6.734 | 6.842 | 53,544 | +0.03(+0.47%) |
Mar 21, 2016 | 6.944 | 6.965 | 6.772 | 6.809 | 121,265 | -0.24(-3.36%) |
Mar 18, 2016 | 6.718 | 7.047 | 6.669 | 7.047 | 603,740 | +0.42(+6.34%) |
Mar 17, 2016 | 6.610 | 6.718 | 6.551 | 6.626 | 80,224 | +0.01(+0.08%) |
Mar 16, 2016 | 6.567 | 6.648 | 6.492 | 6.621 | 50,290 | +0.04(+0.57%) |
Mar 15, 2016 | 6.459 | 6.594 | 6.400 | 6.583 | 72,509 | +0.06(+0.91%) |
Mar 14, 2016 | 6.400 | 6.589 | 6.400 | 6.524 | 49,858 | +0.04(+0.66%) |
Mar 11, 2016 | 6.405 | 6.583 | 6.346 | 6.481 | 67,641 | +0.16(+2.47%) |
Mar 10, 2016 | 6.319 | 6.432 | 6.308 | 6.325 | 77,545 | -0.09(-1.34%) |
Mar 09, 2016 | 6.405 | 6.492 | 6.373 | 6.411 | 54,162 | +0.02(+0.25%) |
Mar 08, 2016 | 6.465 | 6.529 | 6.357 | 6.395 | 98,114 | -0.08(-1.17%) |
Mar 07, 2016 | 6.470 | 6.551 | 6.416 | 6.470 | 69,124 | -0.02(-0.33%) |
Mar 04, 2016 | 6.610 | 6.626 | 6.427 | 6.492 | 107,802 | -0.17(-2.51%) |
Mar 03, 2016 | 6.546 | 6.734 | 6.546 | 6.659 | 50,261 | +0.09(+1.31%) |
Mar 02, 2016 | 6.680 | 6.680 | 6.465 | 6.572 | 75,075 | -0.10(-1.45%) |