Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.190 | 7.260 | 7.180 | 7.220 | 52,947 | +0.10(+1.41%) |
Apr 28, 2016 | 7.000 | 7.130 | 7.000 | 7.120 | 40,443 | +0.15(+2.15%) |
Apr 27, 2016 | 6.890 | 6.974 | 6.860 | 6.970 | 64,800 | +0.10(+1.45%) |
Apr 26, 2016 | 6.850 | 6.929 | 6.850 | 6.870 | 25,391 | -0.03(-0.40%) |
Apr 25, 2016 | 6.890 | 6.913 | 6.880 | 6.898 | 27,735 | +0.01(+0.21%) |
Apr 22, 2016 | 6.950 | 7.000 | 6.870 | 6.883 | 33,282 | -0.03(-0.39%) |
Apr 21, 2016 | 6.960 | 6.989 | 6.863 | 6.910 | 33,031 | +0.08(+1.17%) |
Apr 20, 2016 | 6.830 | 6.900 | 6.820 | 6.830 | 45,580 | +0.07(+1.10%) |
Apr 19, 2016 | 6.710 | 6.780 | 6.710 | 6.756 | 41,996 | +0.23(+3.46%) |
Apr 18, 2016 | 6.540 | 6.545 | 6.490 | 6.530 | 18,695 | -0.01(-0.15%) |
Apr 15, 2016 | 6.540 | 6.560 | 6.524 | 6.540 | 19,965 | +0.02(+0.30%) |
Apr 14, 2016 | 6.500 | 6.530 | 6.460 | 6.521 | 63,279 | +0.08(+1.25%) |
Apr 13, 2016 | 6.420 | 6.440 | 6.380 | 6.440 | 41,578 | -0.04(-0.62%) |
Apr 12, 2016 | 6.470 | 6.490 | 6.400 | 6.480 | 61,972 | +0.05(+0.83%) |
Apr 11, 2016 | 6.360 | 6.470 | 6.360 | 6.426 | 138,511 | +0.13(+2.01%) |
Apr 08, 2016 | 6.290 | 6.330 | 6.280 | 6.300 | 30,817 | +0.04(+0.64%) |
Apr 07, 2016 | 6.240 | 6.300 | 6.240 | 6.260 | 28,790 | +0.01(+0.16%) |
Apr 06, 2016 | 6.250 | 6.329 | 6.230 | 6.250 | 38,663 | -0.04(-0.64%) |
Apr 05, 2016 | 6.380 | 6.380 | 6.285 | 6.290 | 31,168 | -0.01(-0.16%) |
Apr 04, 2016 | 6.370 | 6.370 | 6.300 | 6.300 | 72,859 | -0.10(-1.56%) |
Apr 01, 2016 | 6.380 | 6.410 | 6.351 | 6.400 | 20,782 | -0.06(-0.93%) |
Mar 31, 2016 | 6.500 | 6.540 | 6.460 | 6.460 | 6,625 | +0.04(+0.62%) |
Mar 30, 2016 | 6.520 | 6.530 | 6.410 | 6.420 | 23,335 | -0.11(-1.67%) |
Mar 29, 2016 | 6.410 | 6.530 | 6.320 | 6.529 | 17,977 | +0.13(+2.02%) |
Mar 28, 2016 | 6.430 | 6.480 | 6.380 | 6.400 | 32,059 | -0.07(-1.08%) |
Mar 24, 2016 | 6.500 | 6.470 | 6.470 | 6.470 | 27,600 | -0.06(-0.92%) |
Mar 23, 2016 | 6.630 | 6.630 | 6.520 | 6.530 | 115,440 | -0.25(-3.69%) |
Mar 22, 2016 | 6.770 | 6.800 | 6.750 | 6.780 | 49,385 | +0.07(+1.04%) |
Mar 21, 2016 | 6.650 | 6.720 | 6.649 | 6.710 | 38,570 | +0.12(+1.83%) |
Mar 18, 2016 | 6.620 | 6.650 | 6.568 | 6.590 | 29,304 | -0.07(-1.05%) |
Mar 17, 2016 | 6.660 | 6.688 | 6.620 | 6.660 | 75,308 | +0.09(+1.37%) |
Mar 16, 2016 | 6.410 | 6.570 | 6.410 | 6.570 | 39,300 | +0.19(+2.98%) |
Mar 15, 2016 | 6.370 | 6.410 | 6.370 | 6.380 | 31,077 | -0.03(-0.53%) |
Mar 14, 2016 | 6.520 | 6.520 | 6.340 | 6.414 | 45,928 | -0.05(-0.71%) |
Mar 11, 2016 | 6.530 | 6.550 | 6.460 | 6.460 | 25,427 | +0.00(+0.01%) |
Mar 10, 2016 | 6.490 | 6.538 | 6.440 | 6.460 | 48,652 | +0.02(+0.32%) |
Mar 09, 2016 | 6.410 | 6.510 | 6.410 | 6.439 | 32,645 | +0.03(+0.42%) |
Mar 08, 2016 | 6.580 | 6.580 | 6.411 | 6.412 | 37,023 | -0.16(-2.40%) |
Mar 07, 2016 | 6.570 | 6.602 | 6.551 | 6.570 | 72,892 | +0.18(+2.82%) |
Mar 04, 2016 | 6.270 | 6.448 | 6.270 | 6.390 | 90,436 | +0.19(+3.06%) |
Mar 03, 2016 | 6.100 | 6.229 | 6.090 | 6.200 | 77,003 | +0.16(+2.65%) |
Mar 02, 2016 | 6.020 | 6.040 | 5.976 | 6.040 | 27,823 | +0.00(+0.00%) |
Mar 01, 2016 | 6.080 | 6.090 | 6.020 | 6.040 | 95,115 | +0.10(+1.68%) |
Feb 29, 2016 | 5.900 | 5.962 | 5.900 | 5.940 | 264,716 | +0.10(+1.71%) |
Feb 26, 2016 | 5.940 | 5.940 | 5.820 | 5.840 | 42,062 | -0.06(-1.02%) |
Feb 25, 2016 | 5.960 | 5.960 | 5.860 | 5.900 | 75,863 | -0.06(-1.01%) |
Feb 24, 2016 | 6.080 | 6.100 | 5.960 | 5.960 | 117,424 | -0.12(-1.97%) |
Feb 23, 2016 | 6.030 | 6.100 | 6.030 | 6.080 | 30,548 | +0.07(+1.16%) |
Feb 22, 2016 | 6.010 | 6.080 | 6.002 | 6.010 | 45,871 | -0.06(-0.99%) |
Feb 19, 2016 | 6.130 | 6.140 | 6.070 | 6.070 | 31,718 | -0.08(-1.30%) |
Feb 18, 2016 | 6.170 | 6.170 | 6.070 | 6.150 | 73,583 | -0.05(-0.81%) |
Feb 17, 2016 | 6.190 | 6.250 | 6.190 | 6.200 | 49,268 | +0.03(+0.49%) |
Feb 16, 2016 | 6.210 | 6.210 | 6.140 | 6.170 | 79,513 | -0.17(-2.68%) |
Feb 12, 2016 | 6.380 | 6.340 | 6.340 | 6.340 | 59,500 | -0.03(-0.39%) |
Feb 11, 2016 | 6.330 | 6.390 | 6.319 | 6.365 | 109,122 | +0.12(+1.97%) |
Feb 10, 2016 | 6.230 | 6.260 | 6.162 | 6.242 | 42,560 | +0.04(+0.69%) |
Feb 09, 2016 | 6.190 | 6.230 | 6.150 | 6.199 | 128,897 | +0.04(+0.63%) |
Feb 08, 2016 | 6.020 | 6.160 | 6.020 | 6.160 | 125,604 | +0.16(+2.67%) |
Feb 05, 2016 | 6.040 | 6.040 | 5.940 | 6.000 | 48,628 | -0.06(-0.99%) |
Feb 04, 2016 | 6.010 | 6.080 | 5.955 | 6.060 | 51,342 | +0.12(+2.02%) |
Feb 03, 2016 | 5.810 | 5.979 | 5.794 | 5.940 | 30,603 | +0.19(+3.30%) |
Feb 02, 2016 | 5.800 | 5.810 | 5.750 | 5.750 | 55,149 | -0.13(-2.19%) |