Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.830 | 6.880 | 6.800 | 6.850 | 1,632,371 | +0.11(+1.63%) |
Apr 28, 2016 | 6.580 | 6.750 | 6.580 | 6.740 | 1,646,016 | +0.21(+3.22%) |
Apr 27, 2016 | 6.530 | 6.600 | 6.484 | 6.530 | 1,087,623 | +0.04(+0.62%) |
Apr 26, 2016 | 6.470 | 6.500 | 6.450 | 6.490 | 548,768 | +0.05(+0.78%) |
Apr 25, 2016 | 6.460 | 6.500 | 6.410 | 6.440 | 958,235 | +0.02(+0.31%) |
Apr 22, 2016 | 6.580 | 6.620 | 6.400 | 6.420 | 1,849,183 | -0.09(-1.38%) |
Apr 21, 2016 | 6.570 | 6.600 | 6.400 | 6.510 | 1,429,050 | +0.05(+0.77%) |
Apr 20, 2016 | 6.530 | 6.570 | 6.460 | 6.460 | 1,417,498 | -0.02(-0.31%) |
Apr 19, 2016 | 6.460 | 6.520 | 6.415 | 6.480 | 2,560,869 | +0.32(+5.19%) |
Apr 18, 2016 | 6.220 | 6.230 | 6.160 | 6.160 | 885,346 | -0.04(-0.65%) |
Apr 15, 2016 | 6.140 | 6.250 | 6.125 | 6.200 | 1,626,990 | +0.08(+1.31%) |
Apr 14, 2016 | 6.150 | 6.159 | 6.080 | 6.120 | 1,548,235 | -0.03(-0.49%) |
Apr 13, 2016 | 6.160 | 6.180 | 6.100 | 6.150 | 2,721,371 | +0.03(+0.49%) |
Apr 12, 2016 | 6.110 | 6.150 | 6.080 | 6.120 | 3,084,046 | +0.05(+0.82%) |
Apr 11, 2016 | 6.050 | 6.090 | 6.020 | 6.070 | 4,057,262 | +0.15(+2.53%) |
Apr 08, 2016 | 5.910 | 6.000 | 5.900 | 5.920 | 7,083,128 | -0.26(-4.21%) |
Apr 07, 2016 | 6.180 | 6.220 | 6.150 | 6.180 | 414,767 | +0.05(+0.90%) |
Apr 06, 2016 | 6.100 | 6.160 | 6.090 | 6.125 | 421,285 | -0.03(-0.41%) |
Apr 05, 2016 | 6.120 | 6.170 | 6.100 | 6.150 | 375,128 | +0.10(+1.57%) |
Apr 04, 2016 | 6.100 | 6.100 | 6.040 | 6.055 | 199,423 | -0.04(-0.74%) |
Apr 01, 2016 | 6.010 | 6.100 | 5.980 | 6.100 | 498,473 | -0.11(-1.77%) |
Mar 31, 2016 | 6.170 | 6.220 | 6.140 | 6.210 | 243,996 | +0.12(+1.97%) |
Mar 30, 2016 | 6.120 | 6.160 | 6.077 | 6.090 | 190,453 | -0.04(-0.65%) |
Mar 29, 2016 | 6.070 | 6.154 | 6.034 | 6.130 | 514,643 | +0.09(+1.49%) |
Mar 28, 2016 | 6.190 | 6.190 | 6.040 | 6.040 | 514,459 | -0.08(-1.23%) |
Mar 24, 2016 | 6.180 | 6.115 | 6.115 | 6.115 | 196,500 | -0.03(-0.49%) |
Mar 23, 2016 | 6.170 | 6.190 | 6.130 | 6.145 | 675,405 | -0.20(-3.08%) |
Mar 22, 2016 | 6.340 | 6.410 | 6.334 | 6.340 | 552,379 | +0.02(+0.32%) |
Mar 21, 2016 | 6.310 | 6.350 | 6.294 | 6.320 | 457,445 | +0.01(+0.16%) |
Mar 18, 2016 | 6.340 | 6.365 | 6.280 | 6.310 | 463,340 | -0.05(-0.71%) |
Mar 17, 2016 | 6.390 | 6.440 | 6.330 | 6.355 | 551,860 | +0.04(+0.55%) |
Mar 16, 2016 | 6.060 | 6.320 | 6.030 | 6.320 | 773,122 | +0.25(+4.12%) |
Mar 15, 2016 | 6.040 | 6.070 | 6.020 | 6.070 | 269,851 | +0.02(+0.33%) |
Mar 14, 2016 | 6.280 | 6.290 | 6.040 | 6.050 | 1,192,898 | -0.12(-1.94%) |
Mar 11, 2016 | 6.260 | 6.260 | 6.160 | 6.170 | 593,720 | -0.06(-0.96%) |
Mar 10, 2016 | 6.090 | 6.230 | 6.074 | 6.230 | 627,399 | +0.24(+4.01%) |
Mar 09, 2016 | 6.150 | 6.200 | 5.970 | 5.990 | 1,065,525 | -0.21(-3.39%) |
Mar 08, 2016 | 6.250 | 6.340 | 6.200 | 6.200 | 1,047,444 | -0.07(-1.12%) |
Mar 07, 2016 | 6.220 | 6.270 | 6.187 | 6.270 | 828,514 | +0.11(+1.79%) |
Mar 04, 2016 | 6.090 | 6.230 | 6.090 | 6.160 | 894,168 | +0.12(+1.99%) |
Mar 03, 2016 | 5.870 | 6.060 | 5.865 | 6.040 | 559,459 | +0.20(+3.42%) |
Mar 02, 2016 | 5.780 | 5.860 | 5.780 | 5.840 | 215,024 | +0.04(+0.69%) |
Mar 01, 2016 | 5.860 | 5.870 | 5.760 | 5.800 | 258,423 | -0.06(-1.02%) |
Feb 29, 2016 | 5.790 | 5.870 | 5.780 | 5.860 | 307,946 | +0.08(+1.47%) |
Feb 26, 2016 | 5.920 | 5.920 | 5.760 | 5.775 | 629,494 | -0.18(-3.10%) |
Feb 25, 2016 | 5.940 | 5.990 | 5.930 | 5.960 | 444,266 | -0.03(-0.50%) |
Feb 24, 2016 | 6.080 | 6.130 | 5.960 | 5.990 | 514,454 | -0.03(-0.50%) |
Feb 23, 2016 | 5.980 | 6.030 | 5.960 | 6.020 | 458,786 | +0.09(+1.52%) |
Feb 22, 2016 | 5.930 | 5.984 | 5.900 | 5.930 | 386,330 | -0.11(-1.82%) |
Feb 19, 2016 | 6.040 | 6.070 | 6.020 | 6.040 | 411,900 | -0.05(-0.82%) |
Feb 18, 2016 | 5.990 | 6.110 | 5.984 | 6.090 | 528,740 | +0.10(+1.67%) |
Feb 17, 2016 | 5.960 | 6.010 | 5.960 | 5.990 | 265,257 | +0.04(+0.67%) |
Feb 16, 2016 | 6.050 | 6.060 | 5.930 | 5.950 | 683,131 | -0.22(-3.57%) |
Feb 12, 2016 | 6.150 | 6.170 | 6.170 | 6.170 | 464,400 | +0.03(+0.49%) |
Feb 11, 2016 | 6.100 | 6.230 | 6.060 | 6.140 | 761,071 | +0.21(+3.54%) |
Feb 10, 2016 | 5.910 | 5.950 | 5.850 | 5.930 | 321,473 | +0.02(+0.34%) |
Feb 09, 2016 | 5.970 | 6.020 | 5.900 | 5.910 | 610,841 | -0.04(-0.67%) |
Feb 08, 2016 | 5.880 | 6.000 | 5.880 | 5.950 | 1,094,135 | +0.15(+2.59%) |
Feb 05, 2016 | 5.630 | 5.800 | 5.630 | 5.800 | 446,549 | +0.08(+1.40%) |
Feb 04, 2016 | 5.720 | 5.730 | 5.670 | 5.720 | 510,360 | +0.07(+1.24%) |
Feb 03, 2016 | 5.540 | 5.670 | 5.530 | 5.650 | 673,552 | +0.16(+2.91%) |
Feb 02, 2016 | 5.500 | 5.535 | 5.470 | 5.490 | 161,595 | -0.03(-0.54%) |