Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.616 | 6.616 | 6.454 | 6.595 | 105,480 | -0.01(-0.13%) |
Apr 28, 2016 | 6.487 | 6.616 | 6.450 | 6.603 | 170,301 | +0.10(+1.46%) |
Apr 27, 2016 | 6.392 | 6.525 | 6.260 | 6.508 | 165,496 | +0.06(+0.96%) |
Apr 26, 2016 | 6.318 | 6.446 | 6.260 | 6.446 | 58,457 | +0.13(+2.10%) |
Apr 25, 2016 | 6.417 | 6.429 | 6.314 | 6.314 | 66,281 | -0.06(-0.97%) |
Apr 22, 2016 | 6.500 | 6.587 | 6.367 | 6.376 | 80,592 | -0.10(-1.60%) |
Apr 21, 2016 | 6.454 | 6.595 | 6.454 | 6.479 | 92,679 | +0.01(+0.13%) |
Apr 20, 2016 | 6.562 | 6.562 | 6.471 | 6.471 | 69,725 | -0.07(-1.08%) |
Apr 19, 2016 | 6.475 | 6.541 | 6.397 | 6.541 | 52,443 | +0.12(+1.93%) |
Apr 18, 2016 | 6.429 | 6.512 | 6.379 | 6.417 | 71,243 | -0.01(-0.19%) |
Apr 15, 2016 | 6.454 | 6.523 | 6.351 | 6.429 | 133,534 | -0.06(-0.89%) |
Apr 14, 2016 | 6.537 | 6.620 | 6.454 | 6.487 | 155,323 | +0.00(+0.00%) |
Apr 13, 2016 | 6.525 | 6.533 | 6.380 | 6.487 | 101,438 | -0.01(-0.13%) |
Apr 12, 2016 | 6.372 | 6.496 | 6.334 | 6.496 | 103,164 | +0.16(+2.55%) |
Apr 11, 2016 | 6.438 | 6.529 | 6.334 | 6.334 | 40,139 | -0.09(-1.42%) |
Apr 08, 2016 | 6.405 | 6.530 | 6.334 | 6.425 | 56,284 | +0.13(+2.04%) |
Apr 07, 2016 | 6.496 | 6.496 | 6.295 | 6.297 | 66,675 | -0.26(-3.91%) |
Apr 06, 2016 | 6.314 | 6.558 | 6.281 | 6.554 | 123,953 | +0.26(+4.14%) |
Apr 05, 2016 | 6.343 | 6.516 | 6.281 | 6.293 | 53,118 | -0.03(-0.52%) |
Apr 04, 2016 | 6.413 | 6.533 | 6.301 | 6.326 | 93,124 | -0.10(-1.55%) |
Apr 01, 2016 | 6.417 | 6.525 | 6.417 | 6.425 | 33,018 | +0.01(+0.13%) |
Mar 31, 2016 | 6.446 | 6.472 | 6.231 | 6.417 | 93,651 | +0.01(+0.13%) |
Mar 30, 2016 | 6.392 | 6.475 | 6.353 | 6.409 | 82,707 | +0.07(+1.18%) |
Mar 29, 2016 | 6.334 | 6.422 | 6.305 | 6.334 | 101,054 | -0.05(-0.84%) |
Mar 28, 2016 | 6.463 | 6.475 | 6.343 | 6.388 | 75,487 | -0.02(-0.32%) |
Mar 24, 2016 | 6.132 | 6.409 | 6.409 | 6.409 | 88,461 | +0.26(+4.24%) |
Mar 23, 2016 | 6.363 | 6.473 | 6.128 | 6.148 | 121,533 | -0.25(-3.88%) |
Mar 22, 2016 | 6.152 | 6.434 | 6.127 | 6.396 | 178,780 | +0.26(+4.32%) |
Mar 21, 2016 | 6.132 | 6.272 | 6.107 | 6.132 | 73,694 | -0.12(-1.92%) |
Mar 18, 2016 | 6.355 | 6.355 | 6.177 | 6.252 | 113,211 | -0.07(-1.18%) |
Mar 17, 2016 | 6.127 | 6.351 | 5.958 | 6.326 | 202,718 | +0.19(+3.17%) |
Mar 16, 2016 | 6.070 | 6.167 | 5.865 | 6.132 | 85,866 | +0.09(+1.51%) |
Mar 15, 2016 | 6.148 | 6.202 | 6.028 | 6.041 | 60,656 | -0.11(-1.82%) |
Mar 14, 2016 | 6.041 | 6.152 | 5.966 | 6.152 | 125,120 | +0.12(+1.99%) |
Mar 11, 2016 | 5.995 | 6.119 | 5.954 | 6.032 | 48,866 | +0.07(+1.25%) |
Mar 10, 2016 | 5.966 | 6.007 | 5.876 | 5.958 | 59,235 | +0.05(+0.84%) |
Mar 09, 2016 | 6.107 | 6.115 | 5.743 | 5.908 | 190,517 | -0.16(-2.59%) |
Mar 08, 2016 | 6.182 | 6.275 | 6.046 | 6.065 | 264,419 | -0.12(-1.95%) |
Mar 07, 2016 | 6.126 | 6.206 | 6.094 | 6.186 | 202,074 | +0.08(+1.25%) |
Mar 04, 2016 | 5.880 | 6.122 | 5.838 | 6.110 | 179,796 | +0.25(+4.19%) |
Mar 03, 2016 | 5.832 | 5.880 | 5.775 | 5.864 | 123,662 | +0.09(+1.57%) |
Mar 02, 2016 | 5.775 | 5.859 | 5.702 | 5.773 | 83,746 | -0.01(-0.10%) |
Mar 01, 2016 | 5.779 | 5.876 | 5.779 | 5.779 | 121,556 | +0.03(+0.56%) |
Feb 29, 2016 | 5.537 | 5.759 | 5.537 | 5.747 | 151,093 | +0.25(+4.47%) |
Feb 26, 2016 | 5.485 | 5.614 | 5.441 | 5.501 | 70,875 | +0.05(+0.89%) |
Feb 25, 2016 | 5.376 | 5.558 | 5.239 | 5.453 | 94,403 | +0.12(+2.19%) |
Feb 24, 2016 | 5.336 | 5.408 | 5.251 | 5.336 | 105,383 | -0.00(-0.08%) |
Feb 23, 2016 | 5.255 | 5.437 | 5.233 | 5.340 | 84,840 | +0.10(+1.84%) |
Feb 22, 2016 | 5.239 | 5.412 | 5.219 | 5.243 | 130,913 | +0.03(+0.54%) |
Feb 19, 2016 | 5.110 | 5.312 | 5.110 | 5.215 | 77,828 | +0.06(+1.17%) |
Feb 18, 2016 | 5.259 | 5.259 | 5.058 | 5.155 | 133,890 | -0.15(-2.74%) |
Feb 17, 2016 | 4.945 | 5.412 | 4.941 | 5.300 | 157,311 | +0.37(+7.43%) |
Feb 16, 2016 | 4.989 | 5.082 | 4.909 | 4.933 | 143,207 | +0.01(+0.16%) |
Feb 12, 2016 | 5.138 | 4.925 | 4.925 | 4.925 | 93,296 | -0.20(-3.93%) |
Feb 11, 2016 | 4.989 | 5.126 | 4.917 | 5.126 | 193,868 | +0.08(+1.52%) |
Feb 10, 2016 | 5.183 | 5.183 | 5.014 | 5.050 | 139,208 | -0.09(-1.80%) |
Feb 09, 2016 | 5.304 | 5.425 | 5.098 | 5.142 | 133,907 | -0.31(-5.62%) |
Feb 08, 2016 | 5.312 | 5.450 | 5.202 | 5.449 | 51,754 | +0.14(+2.58%) |
Feb 05, 2016 | 5.259 | 5.404 | 5.244 | 5.312 | 41,777 | +0.02(+0.46%) |
Feb 04, 2016 | 5.219 | 5.328 | 5.179 | 5.288 | 88,485 | +0.05(+0.92%) |
Feb 03, 2016 | 5.280 | 5.280 | 5.142 | 5.239 | 41,660 | -0.02(-0.38%) |
Feb 02, 2016 | 5.328 | 5.342 | 5.167 | 5.259 | 68,458 | -0.09(-1.66%) |