Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.367 | 6.381 | 6.240 | 6.282 | 6,290,554 | -0.09(-1.44%) |
Apr 28, 2016 | 6.296 | 6.374 | 6.296 | 6.374 | 5,675,234 | +0.04(+0.56%) |
Apr 27, 2016 | 6.310 | 6.353 | 6.282 | 6.339 | 5,832,905 | +0.03(+0.45%) |
Apr 26, 2016 | 6.289 | 6.321 | 6.240 | 6.310 | 5,788,678 | +0.04(+0.68%) |
Apr 25, 2016 | 6.254 | 6.275 | 6.204 | 6.268 | 9,222,439 | +0.01(+0.11%) |
Apr 22, 2016 | 6.247 | 6.310 | 6.219 | 6.261 | 8,667,661 | +0.02(+0.34%) |
Apr 21, 2016 | 6.367 | 6.367 | 6.169 | 6.240 | 11,800,174 | -0.13(-2.00%) |
Apr 20, 2016 | 6.494 | 6.502 | 6.367 | 6.367 | 10,283,804 | -0.13(-2.07%) |
Apr 19, 2016 | 6.438 | 6.502 | 6.410 | 6.502 | 8,985,974 | +0.05(+0.77%) |
Apr 18, 2016 | 6.410 | 6.473 | 6.399 | 6.452 | 7,217,161 | +0.03(+0.44%) |
Apr 15, 2016 | 6.395 | 6.452 | 6.381 | 6.424 | 9,469,150 | +0.05(+0.78%) |
Apr 14, 2016 | 6.367 | 6.395 | 6.332 | 6.374 | 3,949,307 | +0.00(+0.00%) |
Apr 13, 2016 | 6.431 | 6.445 | 6.318 | 6.374 | 5,575,078 | -0.02(-0.33%) |
Apr 12, 2016 | 6.346 | 6.445 | 6.318 | 6.395 | 10,407,400 | +0.05(+0.78%) |
Apr 11, 2016 | 6.310 | 6.360 | 6.275 | 6.346 | 14,975,150 | +0.04(+0.67%) |
Apr 08, 2016 | 6.275 | 6.346 | 6.272 | 6.303 | 12,726,142 | +0.06(+0.91%) |
Apr 07, 2016 | 6.261 | 6.310 | 6.211 | 6.247 | 7,172,026 | -0.04(-0.56%) |
Apr 06, 2016 | 6.282 | 6.318 | 6.254 | 6.282 | 8,698,340 | +0.00(+0.00%) |
Apr 05, 2016 | 6.162 | 6.310 | 6.162 | 6.282 | 14,538,242 | +0.08(+1.25%) |
Apr 04, 2016 | 6.190 | 6.240 | 6.169 | 6.204 | 7,860,220 | +0.01(+0.11%) |
Apr 01, 2016 | 6.261 | 6.268 | 6.134 | 6.197 | 7,030,211 | -0.08(-1.24%) |
Mar 31, 2016 | 6.247 | 6.310 | 6.233 | 6.275 | 9,891,703 | +0.02(+0.34%) |
Mar 30, 2016 | 6.268 | 6.282 | 6.219 | 6.254 | 7,236,398 | +0.00(+0.00%) |
Mar 29, 2016 | 6.148 | 6.254 | 6.119 | 6.254 | 10,733,361 | +0.11(+1.81%) |
Mar 28, 2016 | 6.024 | 6.156 | 5.996 | 6.142 | 9,449,890 | +0.12(+1.97%) |
Mar 24, 2016 | 5.982 | 6.024 | 6.024 | 6.024 | 10,093,269 | +0.01(+0.23%) |
Mar 23, 2016 | 6.003 | 6.080 | 5.937 | 6.010 | 10,137,711 | +0.01(+0.23%) |
Mar 22, 2016 | 5.899 | 5.996 | 5.840 | 5.996 | 11,113,103 | +0.03(+0.47%) |
Mar 21, 2016 | 5.920 | 6.059 | 5.920 | 5.968 | 13,534,530 | +0.04(+0.71%) |
Mar 18, 2016 | 6.024 | 6.073 | 5.927 | 5.927 | 17,989,046 | -0.07(-1.16%) |
Mar 17, 2016 | 6.122 | 6.191 | 5.975 | 5.996 | 17,095,858 | -0.11(-1.82%) |
Mar 16, 2016 | 6.003 | 6.129 | 5.972 | 6.108 | 8,879,971 | +0.10(+1.74%) |
Mar 15, 2016 | 5.982 | 6.024 | 5.961 | 6.003 | 4,779,839 | +0.00(+0.00%) |
Mar 14, 2016 | 5.961 | 6.031 | 5.954 | 6.003 | 6,380,621 | +0.03(+0.58%) |
Mar 11, 2016 | 5.913 | 5.982 | 5.871 | 5.968 | 11,167,508 | +0.12(+2.02%) |
Mar 10, 2016 | 5.954 | 5.975 | 5.787 | 5.850 | 11,272,524 | +0.01(+0.12%) |
Mar 09, 2016 | 5.836 | 5.906 | 5.829 | 5.843 | 6,487,084 | +0.01(+0.24%) |
Mar 08, 2016 | 5.899 | 5.941 | 5.808 | 5.829 | 5,649,156 | -0.06(-1.06%) |
Mar 07, 2016 | 5.871 | 5.913 | 5.826 | 5.892 | 5,805,587 | +0.00(+0.00%) |
Mar 04, 2016 | 5.885 | 5.899 | 5.822 | 5.892 | 5,464,622 | +0.00(+0.00%) |
Mar 03, 2016 | 5.836 | 5.913 | 5.815 | 5.892 | 7,959,799 | +0.07(+1.20%) |
Mar 02, 2016 | 5.773 | 5.871 | 5.641 | 5.822 | 7,842,528 | +0.03(+0.48%) |
Mar 01, 2016 | 5.571 | 5.801 | 5.557 | 5.794 | 9,191,552 | +0.21(+3.74%) |
Feb 29, 2016 | 5.530 | 5.606 | 5.509 | 5.585 | 7,772,761 | +0.05(+0.88%) |
Feb 26, 2016 | 5.578 | 5.620 | 5.523 | 5.537 | 5,206,966 | -0.03(-0.63%) |
Feb 25, 2016 | 5.467 | 5.606 | 5.460 | 5.571 | 5,869,791 | +0.08(+1.52%) |
Feb 24, 2016 | 5.432 | 5.516 | 5.286 | 5.488 | 5,954,137 | +0.05(+0.90%) |
Feb 23, 2016 | 5.439 | 5.516 | 5.397 | 5.439 | 3,718,598 | +0.00(+0.00%) |
Feb 22, 2016 | 5.418 | 5.502 | 5.418 | 5.439 | 4,477,981 | +0.06(+1.17%) |
Feb 19, 2016 | 5.342 | 5.397 | 5.303 | 5.376 | 4,267,532 | +0.01(+0.26%) |
Feb 18, 2016 | 5.328 | 5.411 | 5.286 | 5.362 | 4,678,860 | +0.04(+0.79%) |
Feb 17, 2016 | 5.251 | 5.408 | 5.237 | 5.321 | 6,692,488 | +0.10(+2.00%) |
Feb 16, 2016 | 5.140 | 5.251 | 5.119 | 5.216 | 5,467,042 | +0.13(+2.60%) |
Feb 12, 2016 | 5.077 | 5.084 | 5.084 | 5.084 | 4,813,156 | +0.03(+0.69%) |
Feb 11, 2016 | 5.035 | 5.077 | 4.945 | 5.049 | 7,644,338 | -0.08(-1.49%) |
Feb 10, 2016 | 5.014 | 5.202 | 4.986 | 5.126 | 6,596,630 | +0.13(+2.51%) |
Feb 09, 2016 | 5.063 | 5.091 | 4.952 | 5.000 | 7,967,109 | -0.13(-2.58%) |
Feb 08, 2016 | 5.383 | 5.418 | 5.077 | 5.133 | 7,352,339 | -0.26(-4.90%) |
Feb 05, 2016 | 5.495 | 5.530 | 5.390 | 5.397 | 9,228,296 | -0.15(-2.76%) |
Feb 04, 2016 | 5.571 | 5.634 | 5.512 | 5.551 | 8,585,030 | -0.03(-0.50%) |
Feb 03, 2016 | 5.390 | 5.592 | 5.369 | 5.578 | 10,771,969 | +0.21(+3.89%) |
Feb 02, 2016 | 5.369 | 5.460 | 5.307 | 5.369 | 9,314,525 | +0.01(+0.13%) |