Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.327 | 6.379 | 6.220 | 6.306 | 4,255,231 | -0.01(-0.16%) |
Apr 28, 2016 | 6.421 | 6.426 | 6.280 | 6.317 | 4,335,270 | -0.14(-2.10%) |
Apr 27, 2016 | 6.442 | 6.494 | 6.405 | 6.452 | 3,702,500 | +0.05(+0.73%) |
Apr 26, 2016 | 6.317 | 6.410 | 6.285 | 6.405 | 3,308,603 | +0.13(+1.99%) |
Apr 25, 2016 | 6.254 | 6.296 | 6.186 | 6.280 | 4,360,181 | +0.03(+0.42%) |
Apr 22, 2016 | 6.249 | 6.285 | 6.186 | 6.254 | 4,572,476 | +0.01(+0.08%) |
Apr 21, 2016 | 6.327 | 6.369 | 6.238 | 6.249 | 7,500,132 | -0.07(-1.07%) |
Apr 20, 2016 | 6.265 | 6.369 | 6.218 | 6.317 | 8,333,883 | +0.05(+0.75%) |
Apr 19, 2016 | 6.223 | 6.306 | 6.207 | 6.270 | 3,857,429 | +0.07(+1.09%) |
Apr 18, 2016 | 6.192 | 6.233 | 6.155 | 6.202 | 5,691,486 | +0.00(+0.00%) |
Apr 15, 2016 | 6.166 | 6.238 | 6.129 | 6.202 | 2,795,522 | +0.03(+0.51%) |
Apr 14, 2016 | 6.176 | 6.186 | 6.087 | 6.171 | 3,187,212 | -0.02(-0.25%) |
Apr 13, 2016 | 6.087 | 6.186 | 6.072 | 6.186 | 2,962,533 | +0.14(+2.24%) |
Apr 12, 2016 | 6.072 | 6.124 | 6.025 | 6.051 | 3,861,752 | -0.02(-0.34%) |
Apr 11, 2016 | 6.072 | 6.181 | 6.025 | 6.072 | 4,796,375 | +0.02(+0.34%) |
Apr 08, 2016 | 6.139 | 6.202 | 6.009 | 6.051 | 6,169,424 | -0.04(-0.68%) |
Apr 07, 2016 | 6.004 | 6.202 | 6.004 | 6.093 | 4,964,545 | +0.07(+1.12%) |
Apr 06, 2016 | 5.952 | 6.077 | 5.952 | 6.025 | 4,076,470 | +0.08(+1.31%) |
Apr 05, 2016 | 5.941 | 6.025 | 5.921 | 5.947 | 3,378,535 | -0.02(-0.35%) |
Apr 04, 2016 | 6.046 | 6.093 | 5.962 | 5.967 | 3,411,284 | -0.07(-1.21%) |
Apr 01, 2016 | 6.025 | 6.171 | 5.999 | 6.040 | 4,827,702 | -0.02(-0.34%) |
Mar 31, 2016 | 5.957 | 6.082 | 5.952 | 6.061 | 5,568,283 | +0.10(+1.75%) |
Mar 30, 2016 | 6.012 | 6.072 | 5.952 | 5.957 | 10,585,373 | -0.01(-0.08%) |
Mar 29, 2016 | 5.872 | 6.012 | 5.772 | 5.962 | 7,374,939 | +0.10(+1.62%) |
Mar 28, 2016 | 5.772 | 5.917 | 5.772 | 5.867 | 4,090,066 | +0.10(+1.74%) |
Mar 24, 2016 | 5.772 | 5.767 | 5.767 | 5.767 | 4,038,620 | -0.03(-0.43%) |
Mar 23, 2016 | 5.822 | 5.942 | 5.789 | 5.792 | 4,150,078 | -0.01(-0.17%) |
Mar 22, 2016 | 5.812 | 5.844 | 5.747 | 5.802 | 4,775,045 | -0.04(-0.69%) |
Mar 21, 2016 | 5.842 | 5.902 | 5.800 | 5.842 | 4,444,791 | -0.04(-0.60%) |
Mar 18, 2016 | 5.862 | 5.887 | 5.812 | 5.877 | 4,455,360 | +0.06(+0.95%) |
Mar 17, 2016 | 5.772 | 5.852 | 5.691 | 5.822 | 4,170,351 | +0.01(+0.17%) |
Mar 16, 2016 | 5.606 | 5.822 | 5.602 | 5.812 | 3,551,277 | +0.19(+3.29%) |
Mar 15, 2016 | 5.681 | 5.717 | 5.586 | 5.626 | 2,804,559 | -0.09(-1.58%) |
Mar 14, 2016 | 5.747 | 5.752 | 5.639 | 5.717 | 3,932,231 | -0.08(-1.30%) |
Mar 11, 2016 | 5.611 | 5.814 | 5.586 | 5.792 | 3,744,651 | +0.23(+4.05%) |
Mar 10, 2016 | 5.601 | 5.631 | 5.481 | 5.566 | 2,629,747 | -0.04(-0.63%) |
Mar 09, 2016 | 5.566 | 5.626 | 5.456 | 5.601 | 3,467,283 | +0.08(+1.45%) |
Mar 08, 2016 | 5.717 | 5.722 | 5.501 | 5.521 | 5,341,393 | -0.22(-3.84%) |
Mar 07, 2016 | 5.641 | 5.812 | 5.566 | 5.742 | 4,318,743 | +0.09(+1.60%) |
Mar 04, 2016 | 5.636 | 5.727 | 5.616 | 5.651 | 4,602,364 | +0.04(+0.71%) |
Mar 03, 2016 | 5.531 | 5.691 | 5.496 | 5.611 | 4,428,419 | +0.08(+1.45%) |
Mar 02, 2016 | 5.391 | 5.611 | 5.196 | 5.531 | 10,132,530 | +0.32(+6.05%) |
Mar 01, 2016 | 5.907 | 5.926 | 5.160 | 5.216 | 19,148,248 | -0.65(-11.10%) |
Feb 29, 2016 | 5.847 | 5.909 | 5.787 | 5.867 | 5,129,207 | +0.02(+0.26%) |
Feb 26, 2016 | 5.832 | 5.982 | 5.817 | 5.852 | 4,701,739 | +0.06(+1.04%) |
Feb 25, 2016 | 5.812 | 5.917 | 5.681 | 5.792 | 6,522,932 | -0.01(-0.17%) |
Feb 24, 2016 | 5.646 | 5.807 | 5.471 | 5.802 | 5,562,540 | +0.25(+4.51%) |
Feb 23, 2016 | 5.546 | 5.631 | 5.541 | 5.551 | 3,028,252 | -0.01(-0.18%) |
Feb 22, 2016 | 5.511 | 5.601 | 5.501 | 5.561 | 2,786,855 | +0.10(+1.74%) |
Feb 19, 2016 | 5.436 | 5.491 | 5.330 | 5.466 | 2,519,012 | +0.04(+0.74%) |
Feb 18, 2016 | 5.486 | 5.501 | 5.326 | 5.426 | 2,881,238 | -0.04(-0.73%) |
Feb 17, 2016 | 5.356 | 5.501 | 5.351 | 5.466 | 3,882,039 | +0.13(+2.35%) |
Feb 16, 2016 | 5.135 | 5.366 | 5.123 | 5.341 | 4,116,193 | +0.26(+5.02%) |
Feb 12, 2016 | 4.970 | 5.085 | 5.085 | 5.085 | 2,659,613 | +0.15(+2.94%) |
Feb 11, 2016 | 4.935 | 4.979 | 4.853 | 4.940 | 3,305,385 | -0.08(-1.50%) |
Feb 10, 2016 | 5.045 | 5.110 | 4.975 | 5.015 | 3,356,416 | -0.01(-0.20%) |
Feb 09, 2016 | 5.045 | 5.053 | 4.870 | 5.025 | 6,130,886 | -0.10(-1.95%) |
Feb 08, 2016 | 5.246 | 5.256 | 5.013 | 5.125 | 8,215,634 | -0.18(-3.40%) |
Feb 05, 2016 | 5.286 | 5.341 | 5.135 | 5.306 | 6,733,851 | -0.03(-0.47%) |
Feb 04, 2016 | 5.361 | 5.476 | 5.311 | 5.331 | 5,787,757 | -0.06(-1.02%) |
Feb 03, 2016 | 5.416 | 5.454 | 5.145 | 5.386 | 4,774,524 | -0.01(-0.09%) |
Feb 02, 2016 | 5.601 | 5.625 | 5.356 | 5.391 | 6,048,114 | -0.26(-4.61%) |