Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.743 | 6.817 | 6.725 | 6.817 | 163,815 | +0.11(+1.64%) |
Apr 28, 2016 | 6.762 | 6.780 | 6.707 | 6.707 | 306,168 | -0.04(-0.63%) |
Apr 27, 2016 | 6.750 | 6.774 | 6.743 | 6.750 | 211,153 | +0.02(+0.27%) |
Apr 26, 2016 | 6.762 | 6.780 | 6.725 | 6.731 | 299,748 | -0.03(-0.45%) |
Apr 25, 2016 | 6.737 | 6.799 | 6.731 | 6.762 | 209,095 | +0.02(+0.27%) |
Apr 22, 2016 | 6.743 | 6.750 | 6.731 | 6.743 | 92,931 | +0.01(+0.17%) |
Apr 21, 2016 | 6.719 | 6.737 | 6.701 | 6.732 | 93,866 | +0.02(+0.29%) |
Apr 20, 2016 | 6.670 | 6.713 | 6.670 | 6.713 | 142,711 | +0.02(+0.27%) |
Apr 19, 2016 | 6.646 | 6.701 | 6.639 | 6.694 | 307,187 | +0.04(+0.64%) |
Apr 18, 2016 | 6.670 | 6.691 | 6.639 | 6.652 | 191,399 | -0.03(-0.46%) |
Apr 15, 2016 | 6.676 | 6.713 | 6.670 | 6.682 | 162,250 | -0.02(-0.36%) |
Apr 14, 2016 | 6.737 | 6.737 | 6.701 | 6.707 | 153,595 | -0.02(-0.36%) |
Apr 13, 2016 | 6.701 | 6.743 | 6.688 | 6.731 | 364,225 | +0.04(+0.58%) |
Apr 12, 2016 | 6.668 | 6.692 | 6.656 | 6.692 | 107,847 | +0.03(+0.46%) |
Apr 11, 2016 | 6.674 | 6.685 | 6.650 | 6.662 | 241,266 | -0.01(-0.18%) |
Apr 08, 2016 | 6.692 | 6.705 | 6.668 | 6.674 | 208,400 | -0.02(-0.36%) |
Apr 07, 2016 | 6.705 | 6.711 | 6.698 | 6.698 | 154,002 | -0.01(-0.09%) |
Apr 06, 2016 | 6.729 | 6.729 | 6.692 | 6.705 | 195,168 | -0.04(-0.63%) |
Apr 05, 2016 | 6.747 | 6.753 | 6.741 | 6.747 | 131,653 | +0.00(+0.00%) |
Apr 04, 2016 | 6.735 | 6.759 | 6.723 | 6.747 | 183,233 | +0.01(+0.18%) |
Apr 01, 2016 | 6.729 | 6.755 | 6.729 | 6.735 | 243,533 | -0.01(-0.18%) |
Mar 31, 2016 | 6.668 | 6.772 | 6.662 | 6.747 | 477,968 | +0.09(+1.37%) |
Mar 30, 2016 | 6.631 | 6.656 | 6.607 | 6.656 | 282,622 | +0.04(+0.65%) |
Mar 29, 2016 | 6.576 | 6.631 | 6.558 | 6.613 | 354,373 | +0.04(+0.65%) |
Mar 28, 2016 | 6.607 | 6.613 | 6.564 | 6.570 | 333,959 | -0.05(-0.74%) |
Mar 24, 2016 | 6.644 | 6.619 | 6.619 | 6.619 | 333,739 | -0.02(-0.37%) |
Mar 23, 2016 | 6.589 | 6.656 | 6.589 | 6.644 | 693,027 | +0.04(+0.65%) |
Mar 22, 2016 | 6.540 | 6.601 | 6.524 | 6.601 | 216,734 | +0.07(+1.03%) |
Mar 21, 2016 | 6.528 | 6.546 | 6.509 | 6.534 | 347,103 | +0.01(+0.19%) |
Mar 18, 2016 | 6.540 | 6.552 | 6.521 | 6.521 | 284,899 | -0.02(-0.37%) |
Mar 17, 2016 | 6.528 | 6.564 | 6.503 | 6.546 | 427,616 | +0.02(+0.37%) |
Mar 16, 2016 | 6.473 | 6.530 | 6.460 | 6.521 | 357,268 | +0.04(+0.56%) |
Mar 15, 2016 | 6.473 | 6.497 | 6.473 | 6.485 | 334,293 | +0.01(+0.09%) |
Mar 14, 2016 | 6.479 | 6.491 | 6.467 | 6.479 | 176,740 | +0.01(+0.09%) |
Mar 11, 2016 | 6.460 | 6.479 | 6.442 | 6.473 | 879,525 | +0.03(+0.41%) |
Mar 10, 2016 | 6.428 | 6.483 | 6.398 | 6.446 | 532,573 | +0.01(+0.09%) |
Mar 09, 2016 | 6.434 | 6.458 | 6.404 | 6.440 | 575,613 | +0.01(+0.09%) |
Mar 08, 2016 | 6.440 | 6.470 | 6.391 | 6.434 | 397,764 | -0.02(-0.28%) |
Mar 07, 2016 | 6.361 | 6.452 | 6.355 | 6.452 | 1,084,542 | +0.13(+2.12%) |
Mar 04, 2016 | 6.258 | 6.331 | 6.258 | 6.318 | 192,133 | +0.05(+0.78%) |
Mar 03, 2016 | 6.227 | 6.282 | 6.209 | 6.270 | 178,493 | +0.07(+1.08%) |
Mar 02, 2016 | 6.191 | 6.230 | 6.185 | 6.203 | 291,246 | +0.00(+0.00%) |
Mar 01, 2016 | 6.185 | 6.209 | 6.179 | 6.203 | 355,543 | +0.02(+0.39%) |
Feb 29, 2016 | 6.173 | 6.191 | 6.160 | 6.179 | 249,578 | +0.02(+0.30%) |
Feb 26, 2016 | 6.179 | 6.191 | 6.160 | 6.160 | 241,947 | -0.01(-0.20%) |
Feb 25, 2016 | 6.185 | 6.185 | 6.173 | 6.173 | 108,176 | -0.02(-0.29%) |
Feb 24, 2016 | 6.124 | 6.191 | 6.124 | 6.191 | 158,251 | +0.05(+0.89%) |
Feb 23, 2016 | 6.112 | 6.160 | 6.112 | 6.136 | 320,670 | +0.02(+0.40%) |
Feb 22, 2016 | 6.148 | 6.173 | 6.106 | 6.112 | 526,908 | -0.04(-0.59%) |
Feb 19, 2016 | 6.142 | 6.154 | 6.124 | 6.148 | 95,698 | +0.02(+0.30%) |
Feb 18, 2016 | 6.093 | 6.137 | 6.093 | 6.130 | 101,710 | +0.04(+0.60%) |
Feb 17, 2016 | 6.112 | 6.124 | 6.087 | 6.093 | 142,966 | +0.01(+0.10%) |
Feb 16, 2016 | 6.124 | 6.130 | 6.075 | 6.087 | 229,264 | -0.04(-0.60%) |
Feb 12, 2016 | 6.093 | 6.124 | 6.124 | 6.124 | 53,278 | +0.03(+0.50%) |
Feb 11, 2016 | 6.136 | 6.179 | 6.093 | 6.093 | 166,004 | -0.05(-0.89%) |
Feb 10, 2016 | 6.173 | 6.197 | 6.148 | 6.148 | 141,863 | -0.02(-0.36%) |
Feb 09, 2016 | 6.219 | 6.230 | 6.158 | 6.170 | 158,755 | -0.07(-1.07%) |
Feb 08, 2016 | 6.261 | 6.287 | 6.225 | 6.237 | 233,752 | -0.01(-0.19%) |
Feb 05, 2016 | 6.304 | 6.313 | 6.249 | 6.249 | 116,757 | -0.06(-0.96%) |
Feb 04, 2016 | 6.328 | 6.340 | 6.304 | 6.310 | 102,280 | +0.00(+0.00%) |
Feb 03, 2016 | 6.316 | 6.328 | 6.304 | 6.310 | 81,327 | +0.00(+0.00%) |
Feb 02, 2016 | 6.237 | 6.340 | 6.237 | 6.310 | 327,787 | +0.00(+0.00%) |