Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.412 | 6.611 | 6.412 | 6.574 | 245,488 | +0.18(+2.86%) |
May 27, 2016 | 6.483 | 6.391 | 6.391 | 6.391 | 103,607 | -0.11(-1.62%) |
May 26, 2016 | 6.364 | 6.542 | 6.305 | 6.496 | 69,027 | +0.15(+2.30%) |
May 25, 2016 | 6.323 | 6.506 | 6.323 | 6.350 | 112,870 | +0.03(+0.43%) |
May 24, 2016 | 6.218 | 6.346 | 6.213 | 6.323 | 73,044 | +0.10(+1.61%) |
May 23, 2016 | 6.163 | 6.232 | 6.127 | 6.223 | 74,030 | +0.03(+0.44%) |
May 20, 2016 | 6.236 | 6.250 | 6.163 | 6.195 | 160,898 | -0.09(-1.45%) |
May 19, 2016 | 6.154 | 6.286 | 6.118 | 6.286 | 93,500 | +0.09(+1.40%) |
May 18, 2016 | 6.232 | 6.331 | 6.140 | 6.200 | 179,405 | -0.09(-1.42%) |
May 17, 2016 | 6.305 | 6.355 | 6.254 | 6.289 | 68,518 | -0.01(-0.18%) |
May 16, 2016 | 6.254 | 6.369 | 6.254 | 6.300 | 43,134 | +0.01(+0.15%) |
May 13, 2016 | 6.268 | 6.355 | 6.232 | 6.291 | 30,790 | +0.04(+0.58%) |
May 12, 2016 | 6.296 | 6.410 | 6.254 | 6.254 | 166,814 | -0.08(-1.23%) |
May 11, 2016 | 6.284 | 6.347 | 6.195 | 6.332 | 78,658 | +0.03(+0.43%) |
May 10, 2016 | 6.309 | 6.309 | 6.259 | 6.305 | 57,803 | +0.01(+0.18%) |
May 09, 2016 | 6.391 | 6.392 | 6.277 | 6.293 | 57,034 | -0.09(-1.39%) |
May 06, 2016 | 6.328 | 6.391 | 6.314 | 6.382 | 21,996 | +0.03(+0.50%) |
May 05, 2016 | 6.410 | 6.419 | 6.314 | 6.350 | 41,075 | -0.06(-0.93%) |
May 04, 2016 | 6.460 | 6.460 | 6.332 | 6.410 | 149,179 | +0.07(+1.12%) |
May 03, 2016 | 6.339 | 6.383 | 6.237 | 6.339 | 98,969 | -0.02(-0.28%) |
May 02, 2016 | 6.366 | 6.379 | 6.307 | 6.357 | 84,329 | -0.01(-0.14%) |
Apr 29, 2016 | 6.357 | 6.401 | 6.299 | 6.366 | 125,942 | +0.01(+0.14%) |
Apr 28, 2016 | 6.246 | 6.357 | 6.175 | 6.357 | 124,921 | +0.15(+2.36%) |
Apr 27, 2016 | 6.246 | 6.361 | 6.210 | 6.210 | 115,119 | -0.08(-1.27%) |
Apr 26, 2016 | 6.210 | 6.290 | 6.126 | 6.290 | 56,177 | +0.07(+1.11%) |
Apr 25, 2016 | 6.153 | 6.295 | 6.099 | 6.221 | 119,842 | +0.13(+2.07%) |
Apr 22, 2016 | 6.359 | 6.359 | 6.033 | 6.095 | 128,264 | -0.00(-0.07%) |
Apr 21, 2016 | 6.157 | 6.228 | 6.068 | 6.099 | 76,065 | -0.08(-1.29%) |
Apr 20, 2016 | 6.218 | 6.237 | 6.091 | 6.179 | 84,359 | +0.04(+0.65%) |
Apr 19, 2016 | 6.117 | 6.219 | 6.086 | 6.139 | 65,242 | +0.01(+0.22%) |
Apr 18, 2016 | 6.241 | 6.299 | 6.064 | 6.126 | 108,300 | -0.15(-2.40%) |
Apr 15, 2016 | 6.130 | 6.357 | 6.130 | 6.277 | 71,455 | +0.18(+2.91%) |
Apr 14, 2016 | 6.139 | 6.210 | 6.064 | 6.099 | 150,264 | -0.02(-0.36%) |
Apr 13, 2016 | 6.033 | 6.210 | 5.935 | 6.122 | 79,471 | +0.10(+1.69%) |
Apr 12, 2016 | 6.020 | 6.059 | 5.944 | 6.020 | 113,198 | -0.02(-0.37%) |
Apr 11, 2016 | 5.997 | 6.073 | 5.997 | 6.042 | 39,277 | +0.06(+1.04%) |
Apr 08, 2016 | 5.988 | 6.068 | 5.895 | 5.980 | 69,036 | +0.05(+0.90%) |
Apr 07, 2016 | 5.789 | 5.980 | 5.789 | 5.926 | 87,576 | +0.13(+2.30%) |
Apr 06, 2016 | 5.802 | 5.811 | 5.771 | 5.793 | 68,139 | +0.00(+0.08%) |
Apr 05, 2016 | 5.918 | 5.933 | 5.784 | 5.789 | 19,508 | -0.12(-2.10%) |
Apr 04, 2016 | 5.949 | 5.988 | 5.905 | 5.913 | 26,163 | -0.08(-1.26%) |
Apr 01, 2016 | 5.918 | 5.988 | 5.904 | 5.988 | 43,501 | +0.02(+0.37%) |
Mar 31, 2016 | 5.904 | 5.966 | 5.904 | 5.966 | 59,484 | +0.09(+1.51%) |
Mar 30, 2016 | 5.878 | 5.988 | 5.878 | 5.878 | 29,984 | -0.05(-0.90%) |
Mar 29, 2016 | 5.878 | 6.033 | 5.878 | 5.931 | 174,058 | +0.04(+0.60%) |
Mar 28, 2016 | 5.860 | 5.895 | 5.798 | 5.895 | 58,292 | -0.03(-0.52%) |
Mar 24, 2016 | 5.922 | 5.926 | 5.926 | 5.926 | 15,780 | +0.00(+0.07%) |
Mar 23, 2016 | 5.862 | 5.940 | 5.862 | 5.922 | 21,806 | -0.01(-0.15%) |
Mar 22, 2016 | 5.882 | 5.966 | 5.767 | 5.931 | 47,498 | +0.08(+1.29%) |
Mar 21, 2016 | 5.957 | 5.984 | 5.855 | 5.855 | 20,733 | -0.09(-1.49%) |
Mar 18, 2016 | 5.900 | 5.944 | 5.878 | 5.944 | 207,041 | +0.06(+0.98%) |
Mar 17, 2016 | 5.620 | 5.886 | 5.620 | 5.886 | 271,391 | +0.22(+3.83%) |
Mar 16, 2016 | 5.665 | 5.784 | 5.656 | 5.669 | 54,980 | +0.05(+0.87%) |
Mar 15, 2016 | 5.647 | 5.749 | 5.589 | 5.620 | 52,679 | -0.08(-1.40%) |
Mar 14, 2016 | 5.722 | 5.736 | 5.572 | 5.700 | 85,046 | -0.05(-0.93%) |
Mar 11, 2016 | 5.847 | 5.847 | 5.678 | 5.753 | 71,205 | -0.10(-1.67%) |
Mar 10, 2016 | 5.913 | 5.913 | 5.669 | 5.851 | 210,813 | +0.02(+0.30%) |
Mar 09, 2016 | 5.873 | 6.077 | 5.789 | 5.833 | 59,694 | -0.01(-0.23%) |
Mar 08, 2016 | 6.011 | 6.011 | 5.789 | 5.847 | 53,813 | -0.13(-2.15%) |
Mar 07, 2016 | 5.922 | 6.135 | 5.922 | 5.975 | 29,984 | +0.08(+1.35%) |
Mar 04, 2016 | 5.878 | 6.122 | 5.798 | 5.895 | 48,271 | +0.14(+2.39%) |
Mar 03, 2016 | 5.949 | 6.046 | 5.758 | 5.758 | 37,814 | -0.20(-3.35%) |
Mar 02, 2016 | 5.740 | 5.962 | 5.722 | 5.957 | 440,673 | +0.17(+2.99%) |