Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 6.380 | 6.380 | 6.380 | 0 | -0.01(-0.23%) | |
Apr 27, 2016 | 6.416 | 6.430 | 6.395 | 6.395 | 1,867 | +0.11(+1.83%) |
Apr 26, 2016 | 6.320 | 6.320 | 6.280 | 6.280 | 492 | +0.15(+2.45%) |
Apr 25, 2016 | 6.130 | 6.130 | 6.130 | 6.130 | 953 | +0.05(+0.79%) |
Apr 22, 2016 | 6.000 | 6.100 | 6.000 | 6.082 | 926 | +0.07(+1.20%) |
Apr 20, 2016 | 6.010 | 6.010 | 6.010 | 59 | +0.01(+0.17%) | |
Apr 19, 2016 | 5.944 | 6.000 | 5.944 | 6.000 | 1,470 | +0.13(+2.21%) |
Apr 18, 2016 | 5.825 | 5.870 | 5.825 | 5.870 | 2,127 | -0.00(-0.09%) |
Apr 15, 2016 | 5.850 | 5.875 | 5.840 | 5.875 | 1,068 | -0.07(-1.09%) |
Apr 14, 2016 | 6.004 | 6.020 | 5.940 | 5.940 | 3,948 | +0.03(+0.51%) |
Apr 12, 2016 | 5.910 | 5.910 | 5.910 | 62 | -0.04(-0.67%) | |
Apr 11, 2016 | 5.960 | 5.960 | 5.934 | 5.950 | 1,122 | -0.04(-0.67%) |
Apr 08, 2016 | 5.950 | 5.990 | 5.950 | 5.990 | 577 | +0.06(+1.01%) |
Apr 07, 2016 | 5.926 | 5.940 | 5.905 | 5.930 | 4,082 | -0.02(-0.34%) |
Apr 06, 2016 | 5.890 | 5.950 | 5.890 | 5.950 | 1,415 | +0.02(+0.25%) |
Apr 05, 2016 | 5.914 | 5.935 | 5.900 | 5.935 | 754 | -0.15(-2.38%) |
Apr 01, 2016 | 6.080 | 6.080 | 6.080 | 134 | -0.09(-1.46%) | |
Mar 31, 2016 | 6.100 | 6.180 | 6.090 | 6.170 | 7,738 | +0.01(+0.16%) |
Mar 30, 2016 | 6.154 | 6.160 | 6.154 | 6.160 | 675 | +0.01(+0.16%) |
Mar 29, 2016 | 6.120 | 6.185 | 6.050 | 6.150 | 1,023 | +0.15(+2.57%) |
Mar 28, 2016 | 6.000 | 6.000 | 5.930 | 5.996 | 1,895 | +0.05(+0.77%) |
Mar 24, 2016 | 5.950 | 5.950 | 5.950 | 0 | -0.13(-2.07%) | |
Mar 23, 2016 | 6.010 | 6.076 | 6.010 | 6.076 | 3,378 | -0.00(-0.07%) |
Mar 22, 2016 | 6.115 | 6.150 | 6.080 | 6.080 | 1,892 | -0.22(-3.49%) |
Mar 21, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 208 | -0.12(-1.87%) |
Mar 18, 2016 | 6.406 | 6.430 | 6.364 | 6.420 | 1,374 | +0.08(+1.26%) |
Mar 17, 2016 | 6.295 | 6.340 | 6.260 | 6.340 | 2,322 | +0.21(+3.43%) |
Mar 16, 2016 | 6.144 | 6.160 | 6.130 | 6.130 | 1,064 | +0.02(+0.33%) |
Mar 15, 2016 | 6.190 | 6.190 | 6.110 | 6.110 | 1,221 | -0.03(-0.49%) |
Mar 11, 2016 | 6.140 | 6.140 | 6.140 | 242 | +0.10(+1.66%) | |
Mar 10, 2016 | 6.026 | 6.040 | 6.026 | 6.040 | 343 | -0.12(-1.95%) |
Mar 09, 2016 | 6.160 | 6.160 | 6.144 | 6.160 | 2,431 | +0.07(+1.15%) |
Mar 08, 2016 | 6.162 | 6.162 | 6.090 | 6.090 | 12,047 | -0.09(-1.46%) |
Mar 07, 2016 | 6.180 | 6.180 | 6.180 | 6.180 | 783 | -0.02(-0.32%) |
Mar 04, 2016 | 6.222 | 6.240 | 6.200 | 6.200 | 1,376 | +0.02(+0.32%) |
Mar 03, 2016 | 6.180 | 6.180 | 6.180 | 6.180 | 290 | -0.08(-1.28%) |
Mar 02, 2016 | 6.260 | 6.260 | 6.260 | 6.260 | 277 | +0.13(+2.12%) |
Mar 01, 2016 | 6.230 | 6.230 | 6.130 | 6.130 | 2,138 | +0.06(+1.07%) |
Feb 29, 2016 | 5.994 | 6.100 | 5.994 | 6.065 | 1,132 | +0.04(+0.58%) |
Feb 26, 2016 | 6.030 | 6.030 | 6.030 | 6.030 | 133 | -0.08(-1.31%) |
Feb 25, 2016 | 6.130 | 6.140 | 6.060 | 6.110 | 3,345 | +0.05(+0.83%) |
Feb 24, 2016 | 6.040 | 6.060 | 6.040 | 6.060 | 1,166 | +0.00(+0.00%) |
Feb 23, 2016 | 6.070 | 6.070 | 6.060 | 6.060 | 2,511 | -0.12(-1.94%) |
Feb 22, 2016 | 6.190 | 6.220 | 6.180 | 6.180 | 1,756 | -0.30(-4.63%) |
Feb 19, 2016 | 6.340 | 6.480 | 6.340 | 6.480 | 1,994 | +0.04(+0.62%) |
Feb 18, 2016 | 6.440 | 6.440 | 6.440 | 6.440 | 1,089 | +0.14(+2.22%) |
Feb 17, 2016 | 6.350 | 6.380 | 6.300 | 6.300 | 988 | +0.10(+1.61%) |
Feb 16, 2016 | 6.200 | 6.200 | 6.200 | 6.200 | 443 | -0.20(-3.13%) |
Feb 12, 2016 | 6.400 | 6.400 | 6.400 | 0 | +0.22(+3.56%) | |
Feb 11, 2016 | 6.178 | 6.180 | 6.145 | 6.180 | 185,507 | -0.24(-3.74%) |
Feb 10, 2016 | 6.364 | 6.420 | 6.364 | 6.420 | 99,252 | +0.30(+4.99%) |
Feb 09, 2016 | 6.115 | 6.115 | 6.115 | 6.115 | 355 | -0.03(-0.47%) |
Feb 08, 2016 | 6.144 | 6.144 | 6.144 | 6.144 | 329 | -0.28(-4.30%) |
Feb 05, 2016 | 6.380 | 6.420 | 6.380 | 6.420 | 556 | -0.17(-2.58%) |
Feb 04, 2016 | 6.550 | 6.590 | 6.550 | 6.590 | 1,831 | -0.13(-1.93%) |
Feb 03, 2016 | 6.680 | 6.720 | 6.680 | 6.720 | 461 | -0.20(-2.89%) |
Feb 01, 2016 | 6.920 | 6.920 | 6.920 | 108 | +0.18(+2.67%) | |
Jan 29, 2016 | 6.700 | 6.740 | 6.700 | 6.740 | 412 | +0.07(+1.05%) |
Jan 28, 2016 | 6.670 | 6.670 | 6.670 | 6.670 | 244 | -0.04(-0.60%) |
Jan 27, 2016 | 6.710 | 6.710 | 6.710 | 6.710 | 184 | +0.09(+1.36%) |
Jan 25, 2016 | 6.620 | 6.620 | 6.620 | 1,162 | -0.19(-2.79%) | |
Jan 22, 2016 | 6.590 | 6.810 | 6.590 | 6.810 | 6,594 | +0.46(+7.24%) |
Jan 21, 2016 | 6.310 | 6.350 | 6.310 | 6.350 | 926 | +0.23(+3.76%) |
Jan 20, 2016 | 6.300 | 6.300 | 6.106 | 6.120 | 1,694 | -0.29(-4.52%) |
Jan 19, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 1,544 | -0.41(-6.01%) |
Jan 14, 2016 | 6.820 | 6.820 | 6.820 | 0 | +0.00(+0.00%) | |
Jan 13, 2016 | 6.820 | 6.820 | 6.820 | 6.820 | 413 | -0.08(-1.16%) |
Jan 12, 2016 | 6.690 | 6.900 | 6.690 | 6.900 | 292 | +0.09(+1.32%) |
Jan 11, 2016 | 6.810 | 6.810 | 6.810 | 6.810 | 6,034 | +0.12(+1.79%) |
Jan 08, 2016 | 6.680 | 6.850 | 6.680 | 6.690 | 2,918 | -0.35(-4.97%) |
Jan 06, 2016 | 7.040 | 7.040 | 7.040 | 43 | -0.33(-4.48%) | |
Dec 31, 2015 | 7.370 | 7.370 | 7.370 | 99 | -0.09(-1.21%) | |
Dec 30, 2015 | 7.420 | 7.460 | 7.420 | 7.460 | 431 | +0.08(+1.14%) |
Dec 29, 2015 | 7.376 | 7.376 | 7.376 | 7.376 | 183 | -0.13(-1.78%) |
Dec 28, 2015 | 7.510 | 7.510 | 7.470 | 7.510 | 6,506 | +0.00(+0.00%) |
Dec 24, 2015 | 7.510 | 7.510 | 7.510 | 0 | +0.03(+0.40%) | |
Dec 23, 2015 | 7.410 | 7.480 | 7.410 | 7.480 | 604 | +0.25(+3.46%) |
Dec 22, 2015 | 7.280 | 7.370 | 7.230 | 7.230 | 572 | -0.11(-1.50%) |
Dec 21, 2015 | 7.130 | 7.340 | 7.090 | 7.340 | 2,166 | +0.10(+1.38%) |
Dec 18, 2015 | 7.174 | 7.240 | 6.990 | 7.240 | 5,058 | -0.01(-0.14%) |
Dec 16, 2015 | 7.250 | 7.250 | 7.250 | 45 | -0.03(-0.41%) | |
Dec 15, 2015 | 7.240 | 7.280 | 7.240 | 7.280 | 473 | +0.08(+1.11%) |
Dec 14, 2015 | 7.100 | 7.200 | 7.100 | 7.200 | 15,376 | -0.03(-0.41%) |
Dec 11, 2015 | 7.113 | 7.230 | 7.113 | 7.230 | 11,194 | -0.11(-1.50%) |
Dec 10, 2015 | 7.300 | 7.340 | 7.300 | 7.340 | 408 | -0.07(-0.94%) |
Dec 09, 2015 | 7.350 | 7.410 | 7.180 | 7.410 | 8,251 | +0.33(+4.66%) |
Dec 08, 2015 | 7.230 | 7.270 | 7.080 | 7.080 | 2,508 | -0.26(-3.54%) |
Dec 04, 2015 | 7.340 | 7.340 | 7.340 | 0 | +0.13(+1.80%) | |
Dec 03, 2015 | 7.160 | 7.210 | 7.160 | 7.210 | 2,441 | -0.10(-1.37%) |
Dec 02, 2015 | 7.310 | 7.310 | 7.310 | 7.310 | 190 | +0.01(+0.14%) |
Dec 01, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 202 | -0.05(-0.68%) |
Nov 30, 2015 | 7.270 | 7.350 | 7.270 | 7.350 | 1,121 | +0.10(+1.35%) |
Nov 27, 2015 | 7.214 | 7.252 | 7.214 | 7.252 | 459 | +0.32(+4.65%) |
Nov 25, 2015 | 6.930 | 6.930 | 6.930 | 0 | +0.09(+1.32%) | |
Nov 24, 2015 | 6.840 | 6.840 | 6.810 | 6.840 | 2,740 | -0.30(-4.20%) |
Nov 23, 2015 | 7.090 | 7.140 | 7.010 | 7.140 | 2,955 | -0.03(-0.42%) |
Nov 20, 2015 | 7.170 | 7.170 | 7.170 | 7.170 | 208 | +0.05(+0.73%) |
Nov 19, 2015 | 7.118 | 7.118 | 7.118 | 7.118 | 356 | +0.12(+1.69%) |
Nov 18, 2015 | 6.990 | 7.095 | 6.960 | 7.000 | 1,189 | -0.12(-1.69%) |
Nov 17, 2015 | 7.070 | 7.120 | 7.030 | 7.120 | 3,264 | +0.21(+3.11%) |
Nov 16, 2015 | 6.905 | 6.905 | 6.905 | 6.905 | 5,362 | -0.02(-0.36%) |
Nov 13, 2015 | 6.930 | 6.930 | 6.930 | 6.930 | 152 | -0.05(-0.72%) |
Nov 12, 2015 | 7.010 | 7.010 | 6.980 | 6.980 | 308 | -0.16(-2.24%) |
Nov 11, 2015 | 7.140 | 7.140 | 7.140 | 7.140 | 220 | +0.11(+1.55%) |
Nov 10, 2015 | 7.031 | 7.031 | 7.031 | 7.031 | 193 | +0.02(+0.30%) |
Nov 09, 2015 | 6.970 | 7.010 | 6.910 | 7.010 | 9,783 | -0.05(-0.71%) |
Nov 06, 2015 | 7.100 | 7.100 | 7.060 | 7.060 | 1,554 | -0.13(-1.81%) |
Nov 03, 2015 | 7.190 | 7.190 | 7.190 | 93 | -0.07(-0.96%) | |
Oct 30, 2015 | 7.260 | 7.260 | 7.260 | 0 | +0.16(+2.25%) | |
Oct 29, 2015 | 6.980 | 7.100 | 6.940 | 7.100 | 2,637 | +0.09(+1.28%) |
Oct 28, 2015 | 7.010 | 7.010 | 7.010 | 7.010 | 149 | +0.05(+0.72%) |
Oct 27, 2015 | 7.100 | 7.100 | 6.960 | 6.960 | 329 | +0.00(+0.00%) |
Oct 26, 2015 | 7.060 | 7.100 | 6.960 | 6.960 | 6,304 | -0.04(-0.60%) |
Oct 23, 2015 | 7.002 | 7.002 | 7.002 | 7.002 | 457 | +0.06(+0.89%) |
Oct 22, 2015 | 6.870 | 6.940 | 6.760 | 6.940 | 1,612 | +0.07(+1.02%) |
Oct 21, 2015 | 6.750 | 6.870 | 6.750 | 6.870 | 1,451 | +0.11(+1.63%) |
Oct 20, 2015 | 6.610 | 6.760 | 6.610 | 6.760 | 1,671 | +0.12(+1.81%) |
Oct 19, 2015 | 6.735 | 6.735 | 6.640 | 6.640 | 324 | -0.10(-1.45%) |
Oct 16, 2015 | 6.738 | 6.738 | 6.738 | 6.738 | 415 | +0.12(+1.78%) |
Oct 15, 2015 | 6.660 | 6.660 | 6.620 | 6.620 | 2,781 | +0.09(+1.38%) |
Oct 14, 2015 | 6.656 | 6.690 | 6.530 | 6.530 | 2,065 | -0.03(-0.46%) |
Oct 13, 2015 | 6.630 | 6.630 | 6.560 | 6.560 | 1,286 | -0.22(-3.24%) |
Oct 12, 2015 | 6.740 | 6.780 | 6.740 | 6.780 | 2,228 | +0.19(+2.88%) |
Oct 09, 2015 | 6.590 | 6.770 | 6.590 | 6.590 | 9,681 | -0.14(-2.08%) |
Oct 07, 2015 | 6.730 | 6.730 | 6.730 | 64 | +0.02(+0.30%) | |
Oct 06, 2015 | 6.740 | 6.740 | 6.710 | 6.710 | 415 | -0.12(-1.76%) |
Oct 05, 2015 | 6.816 | 6.830 | 6.816 | 6.830 | 1,168 | +0.18(+2.71%) |
Oct 02, 2015 | 6.650 | 6.650 | 6.650 | 6.650 | 259 | +0.25(+3.91%) |
Oct 01, 2015 | 6.400 | 6.400 | 6.400 | 6.400 | 1,085 | -0.06(-0.93%) |
Sep 30, 2015 | 6.420 | 6.460 | 6.420 | 6.460 | 555 | +0.17(+2.64%) |
Sep 29, 2015 | 6.220 | 6.294 | 6.210 | 6.294 | 1,148 | -0.03(-0.41%) |
Sep 28, 2015 | 6.306 | 6.320 | 6.306 | 6.320 | 2,623 | -0.09(-1.43%) |
Sep 25, 2015 | 6.450 | 6.450 | 6.412 | 6.412 | 674 | +0.18(+2.92%) |
Sep 24, 2015 | 6.244 | 6.244 | 6.190 | 6.230 | 5,474 | -0.04(-0.64%) |
Sep 22, 2015 | 6.270 | 6.270 | 6.270 | 55 | -0.33(-5.00%) | |
Sep 21, 2015 | 6.586 | 6.600 | 6.586 | 6.600 | 223 | -0.01(-0.15%) |
Sep 18, 2015 | 6.650 | 6.650 | 6.594 | 6.610 | 2,112 | -0.09(-1.34%) |
Sep 16, 2015 | 6.700 | 6.700 | 6.700 | 60 | +0.33(+5.18%) | |
Sep 15, 2015 | 6.378 | 6.410 | 6.370 | 6.370 | 701 | -0.09(-1.46%) |
Sep 14, 2015 | 6.464 | 6.464 | 6.464 | 6.464 | 247 | -0.28(-4.09%) |
Sep 10, 2015 | 6.740 | 6.740 | 6.740 | 0 | +0.24(+3.69%) | |
Sep 09, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 235 | +0.01(+0.15%) |
Sep 08, 2015 | 6.456 | 6.490 | 6.456 | 6.490 | 1,380 | -0.12(-1.82%) |
Sep 03, 2015 | 6.610 | 6.610 | 6.610 | 0 | +0.13(+2.01%) | |
Sep 02, 2015 | 6.480 | 6.480 | 6.480 | 6.480 | 233 | +0.09(+1.41%) |
Sep 01, 2015 | 6.390 | 6.390 | 6.390 | 6.390 | 140 | -0.22(-3.33%) |
Aug 31, 2015 | 6.610 | 6.610 | 6.610 | 6.610 | 139 | -0.06(-0.90%) |
Aug 28, 2015 | 6.680 | 6.680 | 6.670 | 6.670 | 299 | +0.06(+0.91%) |
Aug 27, 2015 | 6.610 | 6.610 | 6.610 | 6.610 | 140 | -0.03(-0.45%) |
Aug 26, 2015 | 6.620 | 6.640 | 6.620 | 6.640 | 281 | -0.05(-0.75%) |
Aug 25, 2015 | 6.690 | 6.690 | 6.690 | 6.690 | 218 | +0.31(+4.86%) |
Aug 24, 2015 | 6.550 | 6.682 | 6.380 | 401 | -0.30(-4.52%) | |
Aug 21, 2015 | 6.640 | 6.682 | 6.640 | 6.682 | 1,104 | -0.13(-1.88%) |
Aug 20, 2015 | 6.777 | 6.810 | 6.750 | 6.810 | 2,503 | -0.12(-1.73%) |
Aug 19, 2015 | 6.894 | 6.930 | 6.894 | 6.930 | 1,595 | -0.13(-1.84%) |
Aug 14, 2015 | 7.060 | 7.060 | 7.060 | 10 | -0.08(-1.15%) | |
Aug 13, 2015 | 7.142 | 7.142 | 7.142 | 7.142 | 999 | +0.13(+1.81%) |
Aug 12, 2015 | 6.870 | 7.015 | 6.870 | 7.015 | 638 | -0.20(-2.70%) |
Aug 11, 2015 | 7.210 | 7.210 | 7.210 | 7.210 | 278 | -0.02(-0.28%) |
Aug 07, 2015 | 7.230 | 7.230 | 7.230 | 0 | -0.02(-0.28%) | |
Aug 06, 2015 | 7.250 | 7.250 | 7.250 | 7.250 | 157 | -0.09(-1.23%) |
Aug 04, 2015 | 7.340 | 7.340 | 7.340 | 0 | +0.04(+0.55%) | |
Aug 03, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 161 | +0.04(+0.55%) |
Jul 31, 2015 | 7.260 | 7.260 | 7.260 | 7.260 | 207 | +0.35(+5.07%) |
Jul 30, 2015 | 6.910 | 6.910 | 6.910 | 6.910 | 3,977 | -0.44(-5.99%) |
Jul 29, 2015 | 7.270 | 7.350 | 7.010 | 7.350 | 1,729 | +0.03(+0.41%) |
Jul 24, 2015 | 7.320 | 7.320 | 7.320 | 0 | -0.17(-2.27%) | |
Jul 22, 2015 | 7.490 | 7.490 | 7.490 | 0 | +0.07(+0.94%) | |
Jul 21, 2015 | 7.420 | 7.420 | 7.420 | 7.420 | 747 | +0.01(+0.13%) |
Jul 20, 2015 | 7.385 | 7.410 | 7.385 | 7.410 | 554 | +0.05(+0.68%) |
Jul 17, 2015 | 7.360 | 7.360 | 7.360 | 7.360 | 159 | +0.36(+5.14%) |
Jul 10, 2015 | 7.000 | 7.000 | 7.000 | 0 | -0.05(-0.71%) | |
Jul 09, 2015 | 7.050 | 7.050 | 7.050 | 7.050 | 270 | +0.40(+6.02%) |
Jul 08, 2015 | 6.550 | 6.650 | 6.550 | 6.650 | 1,638 | -0.70(-9.52%) |
Jul 06, 2015 | 7.350 | 7.350 | 7.350 | 5 | -0.25(-3.29%) | |
Jul 02, 2015 | 7.600 | 7.600 | 7.600 | 0 | +0.20(+2.70%) | |
Jul 01, 2015 | 7.400 | 7.400 | 7.400 | 7.400 | 240 | +0.40(+5.71%) |
Jun 30, 2015 | 7.000 | 7.000 | 7.000 | 7.000 | 258 | -0.30(-4.11%) |