Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.057 | 7.109 | 7.010 | 7.078 | 4,973,864 | +0.02(+0.22%) |
May 27, 2016 | 7.046 | 7.062 | 7.062 | 7.062 | 2,218,828 | +0.01(+0.07%) |
May 26, 2016 | 7.010 | 7.098 | 6.999 | 7.057 | 2,188,198 | +0.02(+0.30%) |
May 25, 2016 | 6.973 | 7.036 | 6.941 | 7.036 | 2,481,166 | +0.05(+0.75%) |
May 24, 2016 | 6.916 | 7.020 | 6.864 | 6.984 | 4,649,618 | +0.10(+1.52%) |
May 23, 2016 | 6.973 | 6.999 | 6.864 | 6.880 | 5,455,953 | -0.07(-0.98%) |
May 20, 2016 | 6.885 | 6.958 | 6.846 | 6.947 | 3,930,594 | +0.09(+1.29%) |
May 19, 2016 | 6.947 | 6.984 | 6.754 | 6.859 | 8,392,328 | -0.11(-1.64%) |
May 18, 2016 | 6.932 | 7.072 | 6.843 | 6.973 | 8,683,595 | -0.01(-0.15%) |
May 17, 2016 | 6.968 | 7.114 | 6.932 | 6.984 | 5,213,098 | +0.01(+0.07%) |
May 16, 2016 | 6.942 | 6.999 | 6.911 | 6.979 | 3,972,877 | +0.03(+0.37%) |
May 13, 2016 | 6.937 | 6.994 | 6.906 | 6.952 | 3,583,819 | -0.02(-0.22%) |
May 12, 2016 | 6.921 | 7.025 | 6.885 | 6.968 | 3,794,496 | +0.09(+1.29%) |
May 11, 2016 | 6.874 | 6.963 | 6.853 | 6.880 | 4,497,061 | -0.03(-0.38%) |
May 10, 2016 | 6.916 | 6.916 | 6.822 | 6.906 | 4,458,568 | +0.02(+0.23%) |
May 09, 2016 | 6.681 | 6.916 | 6.679 | 6.890 | 10,440,349 | +0.24(+3.61%) |
May 06, 2016 | 6.619 | 6.728 | 6.593 | 6.650 | 5,434,315 | +0.03(+0.39%) |
May 05, 2016 | 6.421 | 6.671 | 6.379 | 6.624 | 9,611,310 | +0.21(+3.33%) |
May 04, 2016 | 6.332 | 6.434 | 6.212 | 6.410 | 7,849,690 | +0.11(+1.82%) |
May 03, 2016 | 6.311 | 6.353 | 6.233 | 6.296 | 5,349,004 | -0.05(-0.74%) |
May 02, 2016 | 6.348 | 6.380 | 6.259 | 6.343 | 3,069,535 | +0.04(+0.58%) |
Apr 29, 2016 | 6.327 | 6.379 | 6.220 | 6.306 | 4,255,231 | -0.01(-0.16%) |
Apr 28, 2016 | 6.421 | 6.426 | 6.280 | 6.317 | 4,335,270 | -0.14(-2.10%) |
Apr 27, 2016 | 6.442 | 6.494 | 6.405 | 6.452 | 3,702,500 | +0.05(+0.73%) |
Apr 26, 2016 | 6.317 | 6.410 | 6.285 | 6.405 | 3,308,603 | +0.13(+1.99%) |
Apr 25, 2016 | 6.254 | 6.296 | 6.186 | 6.280 | 4,360,181 | +0.03(+0.42%) |
Apr 22, 2016 | 6.249 | 6.285 | 6.186 | 6.254 | 4,572,476 | +0.01(+0.08%) |
Apr 21, 2016 | 6.327 | 6.369 | 6.238 | 6.249 | 7,500,132 | -0.07(-1.07%) |
Apr 20, 2016 | 6.265 | 6.369 | 6.218 | 6.317 | 8,333,883 | +0.05(+0.75%) |
Apr 19, 2016 | 6.223 | 6.306 | 6.207 | 6.270 | 3,857,429 | +0.07(+1.09%) |
Apr 18, 2016 | 6.192 | 6.233 | 6.155 | 6.202 | 5,691,486 | +0.00(+0.00%) |
Apr 15, 2016 | 6.166 | 6.238 | 6.129 | 6.202 | 2,795,522 | +0.03(+0.51%) |
Apr 14, 2016 | 6.176 | 6.186 | 6.087 | 6.171 | 3,187,212 | -0.02(-0.25%) |
Apr 13, 2016 | 6.087 | 6.186 | 6.072 | 6.186 | 2,962,533 | +0.14(+2.24%) |
Apr 12, 2016 | 6.072 | 6.124 | 6.025 | 6.051 | 3,861,752 | -0.02(-0.34%) |
Apr 11, 2016 | 6.072 | 6.181 | 6.025 | 6.072 | 4,796,375 | +0.02(+0.34%) |
Apr 08, 2016 | 6.139 | 6.202 | 6.009 | 6.051 | 6,169,424 | -0.04(-0.68%) |
Apr 07, 2016 | 6.004 | 6.202 | 6.004 | 6.093 | 4,964,545 | +0.07(+1.12%) |
Apr 06, 2016 | 5.952 | 6.077 | 5.952 | 6.025 | 4,076,470 | +0.08(+1.31%) |
Apr 05, 2016 | 5.941 | 6.025 | 5.921 | 5.947 | 3,378,535 | -0.02(-0.35%) |
Apr 04, 2016 | 6.046 | 6.093 | 5.962 | 5.967 | 3,411,284 | -0.07(-1.21%) |
Apr 01, 2016 | 6.025 | 6.171 | 5.999 | 6.040 | 4,827,702 | -0.02(-0.34%) |
Mar 31, 2016 | 5.957 | 6.082 | 5.952 | 6.061 | 5,568,283 | +0.10(+1.75%) |
Mar 30, 2016 | 6.012 | 6.072 | 5.952 | 5.957 | 10,585,373 | -0.01(-0.08%) |
Mar 29, 2016 | 5.872 | 6.012 | 5.772 | 5.962 | 7,374,939 | +0.10(+1.62%) |
Mar 28, 2016 | 5.772 | 5.917 | 5.772 | 5.867 | 4,090,066 | +0.10(+1.74%) |
Mar 24, 2016 | 5.772 | 5.767 | 5.767 | 5.767 | 4,038,620 | -0.03(-0.43%) |
Mar 23, 2016 | 5.822 | 5.942 | 5.789 | 5.792 | 4,150,078 | -0.01(-0.17%) |
Mar 22, 2016 | 5.812 | 5.844 | 5.747 | 5.802 | 4,775,045 | -0.04(-0.69%) |
Mar 21, 2016 | 5.842 | 5.902 | 5.800 | 5.842 | 4,444,791 | -0.04(-0.60%) |
Mar 18, 2016 | 5.862 | 5.887 | 5.812 | 5.877 | 4,455,360 | +0.06(+0.95%) |
Mar 17, 2016 | 5.772 | 5.852 | 5.691 | 5.822 | 4,170,351 | +0.01(+0.17%) |
Mar 16, 2016 | 5.606 | 5.822 | 5.602 | 5.812 | 3,551,277 | +0.19(+3.29%) |
Mar 15, 2016 | 5.681 | 5.717 | 5.586 | 5.626 | 2,804,559 | -0.09(-1.58%) |
Mar 14, 2016 | 5.747 | 5.752 | 5.639 | 5.717 | 3,932,231 | -0.08(-1.30%) |
Mar 11, 2016 | 5.611 | 5.814 | 5.586 | 5.792 | 3,744,651 | +0.23(+4.05%) |
Mar 10, 2016 | 5.601 | 5.631 | 5.481 | 5.566 | 2,629,747 | -0.04(-0.63%) |
Mar 09, 2016 | 5.566 | 5.626 | 5.456 | 5.601 | 3,467,283 | +0.08(+1.45%) |
Mar 08, 2016 | 5.717 | 5.722 | 5.501 | 5.521 | 5,341,393 | -0.22(-3.84%) |
Mar 07, 2016 | 5.641 | 5.812 | 5.566 | 5.742 | 4,318,743 | +0.09(+1.60%) |
Mar 04, 2016 | 5.636 | 5.727 | 5.616 | 5.651 | 4,602,364 | +0.04(+0.71%) |
Mar 03, 2016 | 5.531 | 5.691 | 5.496 | 5.611 | 4,428,419 | +0.08(+1.45%) |
Mar 02, 2016 | 5.391 | 5.611 | 5.196 | 5.531 | 10,132,530 | +0.32(+6.05%) |