Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.108 | 6.216 | 5.957 | 6.013 | 7,497,093 | -0.12(-2.00%) |
May 27, 2016 | 6.231 | 6.136 | 6.136 | 6.136 | 8,213,818 | -0.08(-1.22%) |
May 26, 2016 | 6.278 | 6.307 | 6.165 | 6.212 | 8,872,184 | -0.03(-0.45%) |
May 25, 2016 | 6.193 | 6.325 | 6.184 | 6.240 | 8,569,734 | +0.09(+1.38%) |
May 24, 2016 | 6.184 | 6.193 | 6.061 | 6.155 | 8,838,275 | +0.06(+0.93%) |
May 23, 2016 | 6.108 | 6.188 | 6.032 | 6.099 | 7,335,392 | -0.02(-0.31%) |
May 20, 2016 | 6.155 | 6.212 | 6.070 | 6.117 | 5,573,996 | +0.05(+0.78%) |
May 19, 2016 | 6.051 | 6.155 | 5.957 | 6.070 | 9,023,105 | -0.09(-1.53%) |
May 18, 2016 | 6.184 | 6.363 | 6.099 | 6.165 | 10,368,446 | -0.14(-2.25%) |
May 17, 2016 | 6.269 | 6.382 | 6.184 | 6.307 | 10,151,769 | +0.03(+0.45%) |
May 16, 2016 | 6.335 | 6.444 | 6.259 | 6.278 | 9,327,856 | +0.05(+0.76%) |
May 13, 2016 | 6.401 | 6.510 | 6.231 | 6.231 | 7,666,186 | -0.24(-3.65%) |
May 12, 2016 | 6.647 | 6.661 | 6.420 | 6.467 | 8,507,409 | -0.03(-0.44%) |
May 11, 2016 | 6.600 | 6.704 | 6.477 | 6.496 | 4,893,420 | -0.09(-1.43%) |
May 10, 2016 | 6.439 | 6.609 | 6.415 | 6.590 | 11,382,324 | +0.22(+3.41%) |
May 09, 2016 | 6.392 | 6.448 | 6.108 | 6.373 | 11,868,045 | -0.09(-1.32%) |
May 06, 2016 | 6.401 | 6.515 | 6.288 | 6.458 | 10,063,405 | +0.00(+0.00%) |
May 05, 2016 | 6.685 | 6.685 | 6.420 | 6.458 | 12,298,028 | -0.12(-1.87%) |
May 04, 2016 | 6.590 | 6.732 | 6.430 | 6.581 | 16,240,149 | -0.11(-1.70%) |
May 03, 2016 | 6.874 | 6.959 | 6.619 | 6.694 | 13,860,289 | -0.33(-4.71%) |
May 02, 2016 | 7.063 | 7.162 | 7.006 | 7.025 | 8,404,967 | -0.02(-0.27%) |
Apr 29, 2016 | 7.120 | 7.120 | 6.921 | 7.044 | 10,351,269 | +0.16(+2.35%) |
Apr 28, 2016 | 6.828 | 7.028 | 6.791 | 6.882 | 11,021,190 | +0.05(+0.66%) |
Apr 27, 2016 | 6.673 | 6.864 | 6.637 | 6.837 | 11,466,125 | +0.06(+0.94%) |
Apr 26, 2016 | 6.755 | 6.791 | 6.682 | 6.773 | 15,648,677 | +0.11(+1.64%) |
Apr 25, 2016 | 6.910 | 6.910 | 6.628 | 6.664 | 11,886,604 | -0.23(-3.30%) |
Apr 22, 2016 | 6.828 | 6.964 | 6.828 | 6.891 | 11,875,417 | +0.05(+0.80%) |
Apr 21, 2016 | 6.982 | 7.100 | 6.778 | 6.837 | 16,543,171 | -0.06(-0.92%) |
Apr 20, 2016 | 6.891 | 6.955 | 6.800 | 6.900 | 10,389,467 | +0.05(+0.66%) |
Apr 19, 2016 | 6.819 | 6.928 | 6.737 | 6.855 | 7,351,935 | +0.10(+1.48%) |
Apr 18, 2016 | 6.619 | 6.791 | 6.591 | 6.755 | 7,305,202 | +0.07(+1.09%) |
Apr 15, 2016 | 6.510 | 6.719 | 6.510 | 6.682 | 12,726,097 | +0.08(+1.24%) |
Apr 14, 2016 | 6.682 | 6.728 | 6.591 | 6.600 | 7,015,310 | -0.05(-0.68%) |
Apr 13, 2016 | 6.637 | 6.664 | 6.491 | 6.646 | 11,043,794 | +0.07(+1.11%) |
Apr 12, 2016 | 6.419 | 6.582 | 6.419 | 6.573 | 9,826,501 | +0.15(+2.41%) |
Apr 11, 2016 | 6.410 | 6.528 | 6.388 | 6.419 | 7,225,883 | +0.08(+1.29%) |
Apr 08, 2016 | 6.364 | 6.441 | 6.314 | 6.337 | 7,047,052 | +0.05(+0.72%) |
Apr 07, 2016 | 6.328 | 6.446 | 6.228 | 6.291 | 9,837,831 | -0.15(-2.40%) |
Apr 06, 2016 | 6.364 | 6.491 | 6.309 | 6.446 | 9,054,606 | +0.03(+0.43%) |
Apr 05, 2016 | 6.391 | 6.482 | 6.309 | 6.419 | 9,475,476 | -0.07(-1.12%) |
Apr 04, 2016 | 6.582 | 6.610 | 6.410 | 6.491 | 7,087,682 | -0.11(-1.65%) |
Apr 01, 2016 | 6.491 | 6.641 | 6.423 | 6.600 | 7,941,099 | -0.02(-0.27%) |
Mar 31, 2016 | 6.600 | 6.755 | 6.564 | 6.619 | 13,198,499 | +0.04(+0.55%) |
Mar 30, 2016 | 6.519 | 6.637 | 6.500 | 6.582 | 12,025,126 | +0.12(+1.83%) |
Mar 29, 2016 | 6.373 | 6.519 | 6.269 | 6.464 | 12,148,556 | +0.05(+0.85%) |
Mar 28, 2016 | 6.364 | 6.419 | 6.269 | 6.410 | 8,947,914 | +0.03(+0.43%) |
Mar 24, 2016 | 6.109 | 6.382 | 6.382 | 6.382 | 13,760,980 | +0.16(+2.63%) |
Mar 23, 2016 | 6.500 | 6.500 | 6.119 | 6.219 | 14,327,167 | -0.34(-5.13%) |
Mar 22, 2016 | 6.446 | 6.555 | 6.319 | 6.555 | 12,960,307 | +0.07(+1.12%) |
Mar 21, 2016 | 6.309 | 6.546 | 6.282 | 6.482 | 16,724,928 | +0.21(+3.33%) |
Mar 18, 2016 | 6.000 | 6.319 | 5.964 | 6.273 | 23,703,586 | +0.36(+6.15%) |
Mar 17, 2016 | 5.737 | 5.946 | 5.600 | 5.909 | 15,569,515 | +0.25(+4.50%) |
Mar 16, 2016 | 5.409 | 5.655 | 5.355 | 5.655 | 14,627,469 | +0.23(+4.19%) |
Mar 15, 2016 | 5.428 | 5.546 | 5.346 | 5.428 | 11,873,551 | -0.15(-2.77%) |
Mar 14, 2016 | 5.491 | 5.619 | 5.450 | 5.582 | 10,352,883 | +0.05(+0.82%) |
Mar 11, 2016 | 5.609 | 5.719 | 5.509 | 5.537 | 8,842,740 | -0.03(-0.49%) |
Mar 10, 2016 | 5.573 | 5.628 | 5.423 | 5.564 | 10,219,959 | +0.04(+0.66%) |
Mar 09, 2016 | 5.546 | 5.628 | 5.491 | 5.528 | 14,333,562 | +0.16(+3.05%) |
Mar 08, 2016 | 5.573 | 5.591 | 5.364 | 5.364 | 14,991,507 | -0.32(-5.60%) |
Mar 07, 2016 | 5.409 | 5.728 | 5.373 | 5.682 | 15,429,325 | +0.27(+5.04%) |
Mar 04, 2016 | 5.409 | 5.546 | 5.378 | 5.409 | 18,035,300 | +0.08(+1.54%) |
Mar 03, 2016 | 5.300 | 5.382 | 5.209 | 5.328 | 10,669,949 | -0.01(-0.17%) |
Mar 02, 2016 | 5.273 | 5.428 | 5.255 | 5.337 | 12,631,629 | +0.02(+0.34%) |