Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.759 | 6.768 | 6.741 | 6.750 | 88,973 | +0.03(+0.40%) |
May 27, 2016 | 6.745 | 6.723 | 6.723 | 6.723 | 62,988 | +0.00(+0.05%) |
May 26, 2016 | 6.718 | 6.741 | 6.698 | 6.719 | 71,117 | +0.01(+0.08%) |
May 25, 2016 | 6.668 | 6.714 | 6.668 | 6.714 | 100,566 | +0.09(+1.29%) |
May 24, 2016 | 6.659 | 6.687 | 6.623 | 6.628 | 76,227 | -0.03(-0.41%) |
May 23, 2016 | 6.637 | 6.664 | 6.628 | 6.655 | 104,376 | +0.04(+0.61%) |
May 20, 2016 | 6.637 | 6.646 | 6.587 | 6.614 | 57,605 | +0.01(+0.14%) |
May 19, 2016 | 6.641 | 6.641 | 6.581 | 6.605 | 93,174 | -0.06(-0.88%) |
May 18, 2016 | 6.628 | 6.691 | 6.565 | 6.664 | 77,819 | +0.05(+0.68%) |
May 17, 2016 | 6.614 | 6.623 | 6.547 | 6.619 | 65,576 | +0.03(+0.48%) |
May 16, 2016 | 6.628 | 6.677 | 6.565 | 6.587 | 158,360 | +0.00(+0.07%) |
May 13, 2016 | 6.569 | 6.596 | 6.551 | 6.583 | 87,611 | +0.03(+0.48%) |
May 12, 2016 | 6.601 | 6.601 | 6.533 | 6.551 | 161,622 | -0.01(-0.17%) |
May 11, 2016 | 6.571 | 6.571 | 6.536 | 6.563 | 76,528 | +0.00(+0.00%) |
May 10, 2016 | 6.580 | 6.589 | 6.520 | 6.563 | 113,209 | +0.03(+0.48%) |
May 09, 2016 | 6.576 | 6.607 | 6.518 | 6.531 | 63,589 | -0.04(-0.68%) |
May 06, 2016 | 6.621 | 6.621 | 6.527 | 6.576 | 119,795 | -0.04(-0.67%) |
May 05, 2016 | 6.603 | 6.643 | 6.567 | 6.621 | 103,490 | +0.01(+0.20%) |
May 04, 2016 | 6.607 | 6.607 | 6.576 | 6.607 | 82,176 | -0.02(-0.34%) |
May 03, 2016 | 6.585 | 6.643 | 6.554 | 6.630 | 44,331 | +0.04(+0.68%) |
May 02, 2016 | 6.598 | 6.656 | 6.549 | 6.585 | 158,771 | +0.00(+0.07%) |
Apr 29, 2016 | 6.661 | 6.674 | 6.571 | 6.580 | 92,303 | -0.06(-0.88%) |
Apr 28, 2016 | 6.630 | 6.674 | 6.603 | 6.638 | 242,122 | +0.03(+0.47%) |
Apr 27, 2016 | 6.598 | 6.630 | 6.567 | 6.607 | 74,984 | +0.03(+0.48%) |
Apr 26, 2016 | 6.585 | 6.589 | 6.536 | 6.576 | 94,974 | +0.02(+0.27%) |
Apr 25, 2016 | 6.576 | 6.585 | 6.533 | 6.558 | 117,544 | -0.01(-0.20%) |
Apr 22, 2016 | 6.563 | 6.571 | 6.536 | 6.571 | 110,438 | +0.02(+0.27%) |
Apr 21, 2016 | 6.482 | 6.554 | 6.469 | 6.554 | 70,412 | +0.09(+1.45%) |
Apr 20, 2016 | 6.433 | 6.460 | 6.357 | 6.460 | 123,258 | +0.03(+0.42%) |
Apr 19, 2016 | 6.424 | 6.469 | 6.395 | 6.433 | 129,170 | +0.04(+0.56%) |
Apr 18, 2016 | 6.348 | 6.402 | 6.335 | 6.397 | 198,826 | +0.06(+0.99%) |
Apr 15, 2016 | 6.393 | 6.415 | 6.326 | 6.335 | 85,986 | -0.07(-1.05%) |
Apr 14, 2016 | 6.433 | 6.433 | 6.361 | 6.402 | 103,038 | +0.01(+0.17%) |
Apr 13, 2016 | 6.408 | 6.413 | 6.364 | 6.390 | 96,258 | +0.00(+0.07%) |
Apr 12, 2016 | 6.382 | 6.413 | 6.359 | 6.386 | 57,003 | +0.00(+0.00%) |
Apr 11, 2016 | 6.404 | 6.413 | 6.373 | 6.386 | 65,693 | +0.02(+0.28%) |
Apr 08, 2016 | 6.399 | 6.404 | 6.364 | 6.368 | 121,059 | +0.00(+0.00%) |
Apr 07, 2016 | 6.359 | 6.373 | 6.311 | 6.368 | 103,709 | +0.01(+0.14%) |
Apr 06, 2016 | 6.288 | 6.368 | 6.288 | 6.359 | 65,926 | +0.05(+0.77%) |
Apr 05, 2016 | 6.311 | 6.325 | 6.266 | 6.311 | 65,763 | -0.02(-0.28%) |
Apr 04, 2016 | 6.399 | 6.399 | 6.306 | 6.328 | 97,111 | -0.05(-0.76%) |
Apr 01, 2016 | 6.377 | 6.389 | 6.342 | 6.377 | 72,221 | -0.01(-0.14%) |
Mar 31, 2016 | 6.359 | 6.390 | 6.336 | 6.386 | 93,979 | +0.03(+0.49%) |
Mar 30, 2016 | 6.293 | 6.355 | 6.288 | 6.355 | 123,094 | +0.09(+1.49%) |
Mar 29, 2016 | 6.226 | 6.262 | 6.222 | 6.262 | 76,290 | +0.03(+0.50%) |
Mar 28, 2016 | 6.284 | 6.284 | 6.193 | 6.231 | 65,912 | -0.01(-0.21%) |
Mar 24, 2016 | 6.297 | 6.244 | 6.244 | 6.244 | 117,564 | -0.06(-0.98%) |
Mar 23, 2016 | 6.319 | 6.359 | 6.275 | 6.306 | 195,808 | +0.00(+0.07%) |
Mar 22, 2016 | 6.249 | 6.319 | 6.249 | 6.302 | 72,776 | -0.00(-0.07%) |
Mar 21, 2016 | 6.280 | 6.330 | 6.280 | 6.306 | 193,543 | +0.01(+0.14%) |
Mar 18, 2016 | 6.288 | 6.364 | 6.253 | 6.297 | 118,356 | +0.02(+0.35%) |
Mar 17, 2016 | 6.204 | 6.283 | 6.204 | 6.275 | 174,536 | +0.08(+1.22%) |
Mar 16, 2016 | 6.093 | 6.200 | 6.085 | 6.200 | 128,422 | +0.11(+1.82%) |
Mar 15, 2016 | 6.058 | 6.093 | 6.058 | 6.089 | 65,664 | +0.00(+0.07%) |
Mar 14, 2016 | 6.107 | 6.107 | 6.076 | 6.085 | 96,310 | -0.02(-0.36%) |
Mar 11, 2016 | 6.093 | 6.116 | 6.089 | 6.107 | 125,852 | +0.04(+0.73%) |
Mar 10, 2016 | 6.093 | 6.102 | 6.000 | 6.062 | 86,061 | +0.02(+0.33%) |
Mar 09, 2016 | 5.977 | 6.056 | 5.977 | 6.043 | 157,443 | +0.04(+0.66%) |
Mar 08, 2016 | 5.942 | 6.007 | 5.914 | 6.003 | 239,010 | +0.08(+1.41%) |
Mar 07, 2016 | 5.898 | 5.950 | 5.898 | 5.920 | 86,799 | +0.03(+0.45%) |
Mar 04, 2016 | 5.880 | 5.933 | 5.858 | 5.893 | 119,343 | +0.04(+0.75%) |
Mar 03, 2016 | 5.845 | 5.862 | 5.814 | 5.849 | 80,275 | +0.03(+0.45%) |
Mar 02, 2016 | 5.858 | 5.862 | 5.795 | 5.823 | 158,930 | -0.03(-0.53%) |