Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.589 | 6.724 | 6.527 | 6.606 | 256,727 | +0.02(+0.26%) |
May 27, 2016 | 6.544 | 6.589 | 6.589 | 6.589 | 83,745 | +0.03(+0.43%) |
May 26, 2016 | 6.415 | 6.566 | 6.415 | 6.561 | 138,310 | +0.13(+2.01%) |
May 25, 2016 | 6.443 | 6.460 | 6.361 | 6.432 | 80,198 | -0.03(-0.52%) |
May 24, 2016 | 6.336 | 6.465 | 6.314 | 6.465 | 83,916 | +0.16(+2.58%) |
May 23, 2016 | 6.471 | 6.471 | 6.284 | 6.303 | 84,538 | -0.18(-2.77%) |
May 20, 2016 | 6.314 | 6.493 | 6.286 | 6.482 | 226,309 | +0.17(+2.76%) |
May 19, 2016 | 6.336 | 6.364 | 6.239 | 6.308 | 90,682 | -0.06(-0.97%) |
May 18, 2016 | 6.437 | 6.465 | 6.263 | 6.370 | 196,118 | -0.11(-1.73%) |
May 17, 2016 | 6.589 | 6.600 | 6.432 | 6.482 | 129,410 | -0.10(-1.53%) |
May 16, 2016 | 6.471 | 6.600 | 6.471 | 6.583 | 260,155 | +0.08(+1.21%) |
May 13, 2016 | 6.482 | 6.505 | 6.454 | 6.505 | 201,731 | +0.01(+0.17%) |
May 12, 2016 | 6.533 | 6.533 | 6.474 | 6.493 | 133,804 | -0.01(-0.17%) |
May 11, 2016 | 6.510 | 6.531 | 6.465 | 6.505 | 148,222 | +0.00(+0.00%) |
May 10, 2016 | 6.516 | 6.516 | 6.465 | 6.505 | 371,057 | +0.01(+0.09%) |
May 09, 2016 | 6.420 | 6.510 | 6.359 | 6.499 | 274,555 | +0.07(+1.05%) |
May 06, 2016 | 6.409 | 6.448 | 6.331 | 6.432 | 217,006 | +0.07(+1.15%) |
May 05, 2016 | 6.319 | 6.392 | 6.286 | 6.359 | 294,768 | +0.06(+0.89%) |
May 04, 2016 | 6.218 | 6.319 | 6.213 | 6.303 | 138,535 | +0.01(+0.18%) |
May 03, 2016 | 6.297 | 6.314 | 6.252 | 6.291 | 146,207 | -0.01(-0.09%) |
May 02, 2016 | 6.297 | 6.314 | 6.286 | 6.297 | 136,450 | -0.01(-0.09%) |
Apr 29, 2016 | 6.297 | 6.314 | 6.286 | 6.303 | 120,558 | +0.00(+0.00%) |
Apr 28, 2016 | 6.290 | 6.325 | 6.290 | 6.303 | 131,475 | +0.02(+0.27%) |
Apr 27, 2016 | 6.280 | 6.314 | 6.252 | 6.286 | 228,424 | -0.01(-0.18%) |
Apr 26, 2016 | 6.230 | 6.314 | 6.230 | 6.297 | 171,170 | +0.02(+0.36%) |
Apr 25, 2016 | 6.213 | 6.288 | 6.202 | 6.274 | 113,142 | +0.03(+0.45%) |
Apr 22, 2016 | 6.230 | 6.280 | 6.179 | 6.246 | 299,957 | +0.05(+0.82%) |
Apr 21, 2016 | 6.336 | 6.347 | 6.185 | 6.196 | 278,171 | -0.10(-1.52%) |
Apr 20, 2016 | 6.297 | 6.297 | 6.235 | 6.291 | 505,836 | +0.01(+0.18%) |
Apr 19, 2016 | 6.303 | 6.314 | 6.224 | 6.280 | 412,622 | +0.01(+0.09%) |
Apr 18, 2016 | 6.286 | 6.303 | 6.252 | 6.274 | 160,788 | -0.01(-0.09%) |
Apr 15, 2016 | 6.314 | 6.314 | 6.275 | 6.280 | 267,453 | +0.00(+0.00%) |
Apr 14, 2016 | 6.291 | 6.314 | 6.258 | 6.280 | 158,593 | -0.01(-0.18%) |
Apr 13, 2016 | 6.286 | 6.309 | 6.202 | 6.291 | 377,755 | +0.00(+0.00%) |
Apr 12, 2016 | 6.319 | 6.331 | 6.258 | 6.291 | 321,409 | +0.00(+0.00%) |
Apr 11, 2016 | 6.308 | 6.370 | 6.269 | 6.291 | 215,071 | +0.04(+0.63%) |
Apr 08, 2016 | 6.353 | 6.370 | 6.252 | 6.252 | 677,757 | -0.07(-1.15%) |
Apr 07, 2016 | 6.291 | 6.336 | 6.291 | 6.325 | 327,337 | +0.02(+0.36%) |
Apr 06, 2016 | 6.297 | 6.387 | 6.291 | 6.303 | 423,701 | -0.01(-0.18%) |
Apr 05, 2016 | 6.319 | 6.331 | 6.258 | 6.314 | 328,037 | +0.01(+0.09%) |
Apr 04, 2016 | 6.336 | 6.364 | 6.286 | 6.308 | 458,208 | +0.02(+0.36%) |
Apr 01, 2016 | 6.263 | 6.364 | 6.263 | 6.286 | 871,178 | +0.02(+0.31%) |
Mar 31, 2016 | 6.283 | 6.398 | 6.266 | 6.266 | 10,169,750 | -0.11(-1.72%) |
Mar 30, 2016 | 6.596 | 6.596 | 6.189 | 6.376 | 1,393,648 | -0.23(-3.41%) |
Mar 29, 2016 | 6.733 | 6.843 | 6.535 | 6.601 | 343,903 | -0.42(-6.02%) |
Mar 28, 2016 | 6.920 | 7.091 | 6.915 | 7.025 | 98,036 | +0.03(+0.47%) |
Mar 24, 2016 | 6.970 | 6.992 | 6.992 | 6.992 | 73,864 | +0.01(+0.08%) |
Mar 23, 2016 | 7.085 | 7.129 | 6.953 | 6.986 | 65,624 | +0.01(+0.08%) |
Mar 22, 2016 | 6.920 | 7.008 | 6.871 | 6.981 | 52,480 | +0.03(+0.47%) |
Mar 21, 2016 | 7.085 | 7.106 | 6.909 | 6.948 | 118,854 | -0.24(-3.36%) |
Mar 18, 2016 | 6.854 | 7.189 | 6.805 | 7.189 | 591,738 | +0.43(+6.34%) |
Mar 17, 2016 | 6.744 | 6.854 | 6.684 | 6.761 | 78,629 | +0.01(+0.08%) |
Mar 16, 2016 | 6.700 | 6.783 | 6.623 | 6.755 | 49,291 | +0.04(+0.57%) |
Mar 15, 2016 | 6.590 | 6.728 | 6.530 | 6.717 | 71,068 | +0.06(+0.91%) |
Mar 14, 2016 | 6.530 | 6.722 | 6.530 | 6.656 | 48,867 | +0.04(+0.67%) |
Mar 11, 2016 | 6.535 | 6.717 | 6.475 | 6.612 | 66,296 | +0.16(+2.47%) |
Mar 10, 2016 | 6.447 | 6.563 | 6.436 | 6.453 | 76,004 | -0.09(-1.34%) |
Mar 09, 2016 | 6.535 | 6.623 | 6.502 | 6.541 | 53,086 | +0.02(+0.25%) |
Mar 08, 2016 | 6.596 | 6.662 | 6.486 | 6.524 | 96,164 | -0.08(-1.17%) |
Mar 07, 2016 | 6.601 | 6.684 | 6.546 | 6.601 | 67,749 | -0.02(-0.33%) |
Mar 04, 2016 | 6.744 | 6.761 | 6.557 | 6.623 | 105,659 | -0.17(-2.51%) |
Mar 03, 2016 | 6.678 | 6.871 | 6.678 | 6.794 | 49,261 | +0.09(+1.31%) |
Mar 02, 2016 | 6.816 | 6.816 | 6.596 | 6.706 | 73,582 | -0.10(-1.45%) |