Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.800 | 6.000 | 5.700 | 5.970 | 54,347 | +0.13(+2.23%) |
Apr 28, 2016 | 5.930 | 5.960 | 5.810 | 5.840 | 41,153 | -0.15(-2.50%) |
Apr 27, 2016 | 6.070 | 6.100 | 5.930 | 5.990 | 45,136 | -0.08(-1.32%) |
Apr 26, 2016 | 5.900 | 6.070 | 5.860 | 6.070 | 48,887 | +0.19(+3.23%) |
Apr 25, 2016 | 6.120 | 6.120 | 5.800 | 5.880 | 60,815 | -0.29(-4.70%) |
Apr 22, 2016 | 6.220 | 6.230 | 6.065 | 6.170 | 67,551 | -0.03(-0.48%) |
Apr 21, 2016 | 6.090 | 6.390 | 6.010 | 6.200 | 71,022 | +0.08(+1.31%) |
Apr 20, 2016 | 6.250 | 6.440 | 6.010 | 6.120 | 52,623 | -0.09(-1.45%) |
Apr 19, 2016 | 6.030 | 6.230 | 5.990 | 6.210 | 110,635 | +0.20(+3.33%) |
Apr 18, 2016 | 5.980 | 6.090 | 5.910 | 6.010 | 69,783 | +0.00(+0.00%) |
Apr 15, 2016 | 6.040 | 6.090 | 5.940 | 6.010 | 37,695 | -0.03(-0.50%) |
Apr 14, 2016 | 5.970 | 6.080 | 5.930 | 6.040 | 55,435 | +0.12(+2.03%) |
Apr 13, 2016 | 6.070 | 6.100 | 5.800 | 5.920 | 85,051 | -0.15(-2.47%) |
Apr 12, 2016 | 6.030 | 6.230 | 5.850 | 6.070 | 97,787 | +0.06(+1.00%) |
Apr 11, 2016 | 6.040 | 6.090 | 5.860 | 6.010 | 149,122 | -0.14(-2.28%) |
Apr 08, 2016 | 6.220 | 6.460 | 6.050 | 6.150 | 71,375 | -0.04(-0.65%) |
Apr 07, 2016 | 6.520 | 6.700 | 6.120 | 6.190 | 76,934 | -0.33(-5.06%) |
Apr 06, 2016 | 6.890 | 6.960 | 6.410 | 6.520 | 98,463 | -0.32(-4.68%) |
Apr 05, 2016 | 6.550 | 6.920 | 6.540 | 6.840 | 197,536 | +0.25(+3.79%) |
Apr 04, 2016 | 6.120 | 6.660 | 6.115 | 6.590 | 150,053 | +0.47(+7.68%) |
Apr 01, 2016 | 6.110 | 6.290 | 6.060 | 6.120 | 122,837 | -0.04(-0.65%) |
Mar 31, 2016 | 6.120 | 6.210 | 6.030 | 6.160 | 111,711 | +0.06(+0.98%) |
Mar 30, 2016 | 6.010 | 6.140 | 5.890 | 6.100 | 80,908 | +0.11(+1.84%) |
Mar 29, 2016 | 5.920 | 6.130 | 5.890 | 5.990 | 70,359 | +0.05(+0.84%) |
Mar 28, 2016 | 5.930 | 6.060 | 5.890 | 5.940 | 59,093 | +0.01(+0.17%) |
Mar 24, 2016 | 5.710 | 5.930 | 5.930 | 5.930 | 89,100 | +0.17(+2.95%) |
Mar 23, 2016 | 5.680 | 5.980 | 5.560 | 5.760 | 230,323 | +0.10(+1.77%) |
Mar 22, 2016 | 5.800 | 5.900 | 5.340 | 5.660 | 290,665 | -0.09(-1.57%) |
Mar 21, 2016 | 6.010 | 6.130 | 5.710 | 5.750 | 193,750 | -0.26(-4.33%) |
Mar 18, 2016 | 6.200 | 6.250 | 5.940 | 6.010 | 159,422 | -0.16(-2.59%) |
Mar 17, 2016 | 6.140 | 6.260 | 6.100 | 6.170 | 148,615 | -0.01(-0.16%) |
Mar 16, 2016 | 6.220 | 6.350 | 6.160 | 6.180 | 68,942 | -0.10(-1.59%) |
Mar 15, 2016 | 6.500 | 6.660 | 6.240 | 6.280 | 99,962 | -0.22(-3.38%) |
Mar 14, 2016 | 6.970 | 7.000 | 6.500 | 6.500 | 269,508 | -0.33(-4.83%) |
Mar 11, 2016 | 7.000 | 7.180 | 6.510 | 6.830 | 231,281 | -0.41(-5.66%) |
Mar 10, 2016 | 7.300 | 7.430 | 6.930 | 7.240 | 162,115 | +0.00(+0.00%) |
Mar 09, 2016 | 6.910 | 7.480 | 6.830 | 7.240 | 82,649 | +0.30(+4.32%) |
Mar 08, 2016 | 7.150 | 7.280 | 6.820 | 6.940 | 88,186 | -0.26(-3.61%) |
Mar 07, 2016 | 6.750 | 7.250 | 6.550 | 7.200 | 194,807 | +0.43(+6.35%) |
Mar 04, 2016 | 6.740 | 6.800 | 6.490 | 6.770 | 134,440 | +0.03(+0.45%) |
Mar 03, 2016 | 6.780 | 6.820 | 6.675 | 6.740 | 85,001 | -0.02(-0.30%) |
Mar 02, 2016 | 6.750 | 6.800 | 6.650 | 6.760 | 73,855 | +0.01(+0.15%) |
Mar 01, 2016 | 6.730 | 6.790 | 6.720 | 6.750 | 67,862 | +0.02(+0.30%) |
Feb 29, 2016 | 6.700 | 6.790 | 6.680 | 6.730 | 73,279 | +0.00(+0.00%) |
Feb 26, 2016 | 6.740 | 6.790 | 6.680 | 6.730 | 89,465 | -0.02(-0.30%) |
Feb 25, 2016 | 6.730 | 6.755 | 6.560 | 6.750 | 50,048 | +0.06(+0.90%) |
Feb 24, 2016 | 6.780 | 6.820 | 6.480 | 6.690 | 135,135 | -0.06(-0.89%) |
Feb 23, 2016 | 6.560 | 6.780 | 6.470 | 6.750 | 119,370 | +0.15(+2.27%) |
Feb 22, 2016 | 6.450 | 6.650 | 6.420 | 6.600 | 95,728 | +0.18(+2.80%) |
Feb 19, 2016 | 6.370 | 6.540 | 6.320 | 6.420 | 179,551 | +0.10(+1.58%) |
Feb 18, 2016 | 6.350 | 6.550 | 6.130 | 6.320 | 110,275 | +0.02(+0.32%) |
Feb 17, 2016 | 6.440 | 6.740 | 6.280 | 6.300 | 188,595 | -0.13(-2.02%) |
Feb 16, 2016 | 6.340 | 6.710 | 6.140 | 6.430 | 71,585 | +0.05(+0.78%) |
Feb 12, 2016 | 6.410 | 6.380 | 6.380 | 6.380 | 63,700 | +0.00(+0.00%) |
Feb 11, 2016 | 6.240 | 6.420 | 6.160 | 6.380 | 88,298 | +0.06(+0.95%) |
Feb 10, 2016 | 6.530 | 6.530 | 6.280 | 6.320 | 72,482 | -0.21(-3.22%) |
Feb 09, 2016 | 6.500 | 6.800 | 6.430 | 6.530 | 59,795 | -0.07(-1.06%) |
Feb 08, 2016 | 6.690 | 6.770 | 6.410 | 6.600 | 73,764 | -0.17(-2.51%) |
Feb 05, 2016 | 6.800 | 6.940 | 6.670 | 6.770 | 80,050 | +0.00(+0.00%) |
Feb 04, 2016 | 6.840 | 6.840 | 6.740 | 6.770 | 41,352 | -0.05(-0.73%) |
Feb 03, 2016 | 6.860 | 6.880 | 6.750 | 6.820 | 178,863 | +0.02(+0.29%) |
Feb 02, 2016 | 6.780 | 6.815 | 6.720 | 6.800 | 370,272 | +0.02(+0.29%) |