Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.283 | 6.325 | 6.278 | 6.325 | 19,601 | +0.04(+0.59%) |
Apr 28, 2016 | 6.255 | 6.320 | 6.199 | 6.287 | 36,487 | -0.02(-0.30%) |
Apr 27, 2016 | 6.255 | 6.306 | 6.250 | 6.306 | 30,039 | +0.05(+0.74%) |
Apr 26, 2016 | 6.264 | 6.282 | 6.245 | 6.259 | 19,453 | -0.00(-0.07%) |
Apr 25, 2016 | 6.264 | 6.267 | 6.231 | 6.264 | 52,472 | +0.00(+0.00%) |
Apr 22, 2016 | 6.242 | 6.278 | 6.242 | 6.264 | 24,153 | +0.02(+0.30%) |
Apr 21, 2016 | 6.205 | 6.245 | 6.199 | 6.245 | 45,696 | +0.03(+0.45%) |
Apr 20, 2016 | 6.213 | 6.236 | 6.213 | 6.217 | 19,655 | +0.01(+0.15%) |
Apr 19, 2016 | 6.217 | 6.226 | 6.203 | 6.208 | 25,723 | +0.01(+0.22%) |
Apr 18, 2016 | 6.185 | 6.203 | 6.185 | 6.194 | 12,953 | +0.03(+0.45%) |
Apr 15, 2016 | 6.148 | 6.176 | 6.148 | 6.166 | 15,116 | +0.00(+0.08%) |
Apr 14, 2016 | 6.148 | 6.166 | 6.148 | 6.162 | 5,939 | -0.00(-0.08%) |
Apr 13, 2016 | 6.143 | 6.166 | 6.138 | 6.166 | 38,994 | +0.05(+0.76%) |
Apr 12, 2016 | 6.096 | 6.152 | 6.078 | 6.120 | 94,791 | +0.01(+0.23%) |
Apr 11, 2016 | 6.120 | 6.110 | 6.096 | 6.106 | 9,915 | +0.05(+0.77%) |
Apr 08, 2016 | 6.096 | 6.100 | 6.040 | 6.059 | 64,514 | -0.02(-0.38%) |
Apr 07, 2016 | 6.109 | 6.122 | 6.068 | 6.082 | 14,250 | -0.02(-0.38%) |
Apr 06, 2016 | 6.059 | 6.129 | 6.059 | 6.106 | 11,983 | +0.02(+0.39%) |
Apr 05, 2016 | 6.078 | 6.087 | 6.064 | 6.082 | 20,640 | -0.01(-0.09%) |
Apr 04, 2016 | 6.124 | 6.124 | 6.087 | 6.087 | 16,228 | -0.02(-0.31%) |
Apr 01, 2016 | 6.050 | 6.115 | 6.050 | 6.106 | 80,401 | +0.02(+0.31%) |
Mar 31, 2016 | 6.045 | 6.092 | 6.045 | 6.087 | 26,998 | -0.00(-0.08%) |
Mar 30, 2016 | 6.017 | 6.114 | 6.017 | 6.092 | 21,635 | +0.08(+1.34%) |
Mar 29, 2016 | 6.003 | 6.031 | 6.003 | 6.011 | 8,648 | +0.03(+0.52%) |
Mar 28, 2016 | 5.999 | 6.022 | 5.980 | 5.980 | 58,568 | +0.01(+0.16%) |
Mar 24, 2016 | 5.985 | 5.971 | 5.971 | 5.971 | 49,599 | -0.02(-0.39%) |
Mar 23, 2016 | 6.020 | 6.020 | 5.994 | 5.994 | 41,760 | -0.00(-0.08%) |
Mar 22, 2016 | 5.999 | 6.050 | 5.994 | 5.999 | 36,837 | -0.00(-0.08%) |
Mar 21, 2016 | 5.985 | 6.054 | 5.985 | 6.003 | 21,190 | +0.02(+0.31%) |
Mar 18, 2016 | 5.966 | 6.021 | 5.966 | 5.985 | 35,653 | +0.00(+0.08%) |
Mar 17, 2016 | 5.957 | 5.985 | 5.938 | 5.980 | 41,043 | +0.02(+0.39%) |
Mar 16, 2016 | 5.929 | 5.985 | 5.929 | 5.957 | 64,183 | +0.02(+0.31%) |
Mar 15, 2016 | 5.943 | 5.955 | 5.938 | 5.938 | 17,619 | -0.05(-0.78%) |
Mar 14, 2016 | 5.989 | 6.017 | 5.966 | 5.985 | 22,109 | -0.04(-0.62%) |
Mar 11, 2016 | 5.989 | 6.045 | 5.905 | 6.022 | 55,674 | +0.04(+0.62%) |
Mar 10, 2016 | 5.999 | 5.999 | 5.943 | 5.985 | 52,258 | +0.03(+0.55%) |
Mar 09, 2016 | 5.924 | 6.050 | 5.919 | 5.952 | 16,984 | +0.05(+0.79%) |
Mar 08, 2016 | 5.915 | 5.919 | 5.905 | 5.905 | 33,841 | +0.00(+0.00%) |
Mar 07, 2016 | 5.868 | 5.947 | 5.868 | 5.905 | 46,155 | +0.04(+0.63%) |
Mar 04, 2016 | 5.873 | 5.925 | 5.859 | 5.868 | 30,560 | -0.01(-0.24%) |
Mar 03, 2016 | 5.840 | 5.887 | 5.831 | 5.882 | 15,719 | +0.02(+0.40%) |
Mar 02, 2016 | 5.864 | 5.866 | 5.798 | 5.859 | 35,681 | +0.01(+0.16%) |
Mar 01, 2016 | 5.807 | 5.850 | 5.803 | 5.850 | 38,698 | +0.07(+1.29%) |
Feb 29, 2016 | 5.760 | 5.798 | 5.760 | 5.775 | 59,786 | +0.02(+0.32%) |
Feb 26, 2016 | 5.733 | 5.761 | 5.728 | 5.756 | 30,870 | +0.05(+0.82%) |
Feb 25, 2016 | 5.659 | 5.714 | 5.659 | 5.710 | 31,013 | +0.06(+0.99%) |
Feb 24, 2016 | 5.668 | 5.668 | 5.593 | 5.654 | 67,606 | -0.02(-0.41%) |
Feb 23, 2016 | 5.682 | 5.728 | 5.649 | 5.677 | 50,334 | -0.01(-0.25%) |
Feb 22, 2016 | 5.682 | 5.719 | 5.677 | 5.691 | 33,665 | +0.07(+1.16%) |
Feb 19, 2016 | 5.659 | 5.677 | 5.607 | 5.626 | 65,512 | -0.03(-0.49%) |
Feb 18, 2016 | 5.700 | 5.724 | 5.654 | 5.654 | 46,729 | -0.04(-0.74%) |
Feb 17, 2016 | 5.663 | 5.710 | 5.659 | 5.696 | 51,867 | +0.05(+0.82%) |
Feb 16, 2016 | 5.626 | 5.659 | 5.617 | 5.649 | 27,612 | +0.03(+0.58%) |
Feb 12, 2016 | 5.579 | 5.617 | 5.617 | 5.617 | 29,631 | +0.08(+1.43%) |
Feb 11, 2016 | 5.649 | 5.668 | 5.533 | 5.537 | 117,796 | -0.14(-2.54%) |
Feb 10, 2016 | 5.668 | 5.698 | 5.668 | 5.682 | 22,128 | +0.02(+0.33%) |
Feb 09, 2016 | 5.677 | 5.705 | 5.645 | 5.663 | 50,699 | -0.03(-0.57%) |
Feb 08, 2016 | 5.724 | 5.759 | 5.677 | 5.696 | 51,882 | -0.10(-1.69%) |
Feb 05, 2016 | 5.770 | 5.822 | 5.733 | 5.794 | 46,368 | -0.01(-0.24%) |
Feb 04, 2016 | 5.766 | 5.851 | 5.766 | 5.808 | 52,187 | +0.01(+0.10%) |
Feb 03, 2016 | 5.803 | 5.836 | 5.775 | 5.802 | 35,029 | -0.00(-0.02%) |
Feb 02, 2016 | 5.822 | 5.850 | 5.798 | 5.803 | 12,799 | -0.05(-0.80%) |