Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.420 | 6.444 | 6.317 | 6.401 | 10,855,840 | -0.02(-0.30%) |
Apr 28, 2016 | 6.473 | 6.502 | 6.397 | 6.420 | 10,991,725 | -0.09(-1.44%) |
Apr 27, 2016 | 6.479 | 6.580 | 6.459 | 6.514 | 14,531,512 | +0.01(+0.18%) |
Apr 26, 2016 | 6.391 | 6.505 | 6.362 | 6.502 | 10,198,811 | +0.10(+1.59%) |
Apr 25, 2016 | 6.378 | 6.440 | 6.329 | 6.401 | 10,570,398 | +0.00(+0.00%) |
Apr 22, 2016 | 6.297 | 6.420 | 6.281 | 6.401 | 113,863,608 | +0.10(+1.52%) |
Apr 21, 2016 | 6.418 | 6.458 | 6.285 | 6.305 | 13,227,683 | -0.11(-1.76%) |
Apr 20, 2016 | 6.340 | 6.497 | 6.309 | 6.418 | 14,111,998 | +0.09(+1.36%) |
Apr 19, 2016 | 6.311 | 6.352 | 6.267 | 6.333 | 8,520,025 | +0.05(+0.75%) |
Apr 18, 2016 | 6.217 | 6.321 | 6.173 | 6.286 | 9,132,580 | +0.08(+1.32%) |
Apr 15, 2016 | 6.196 | 6.272 | 6.148 | 6.204 | 13,251,777 | +0.03(+0.44%) |
Apr 14, 2016 | 6.120 | 6.192 | 5.974 | 6.176 | 13,140,796 | +0.04(+0.57%) |
Apr 13, 2016 | 5.903 | 6.167 | 5.891 | 6.141 | 11,136,419 | +0.27(+4.59%) |
Apr 12, 2016 | 5.854 | 5.946 | 5.798 | 5.872 | 10,043,879 | +0.04(+0.70%) |
Apr 11, 2016 | 5.804 | 5.975 | 5.799 | 5.831 | 10,484,023 | +0.08(+1.32%) |
Apr 08, 2016 | 5.712 | 5.829 | 5.683 | 5.755 | 10,877,315 | +0.07(+1.27%) |
Apr 07, 2016 | 5.876 | 5.895 | 5.659 | 5.683 | 18,824,678 | -0.19(-3.22%) |
Apr 06, 2016 | 5.903 | 6.069 | 5.814 | 5.872 | 11,793,744 | -0.04(-0.66%) |
Apr 05, 2016 | 6.011 | 6.065 | 5.897 | 5.911 | 8,972,370 | -0.12(-2.07%) |
Apr 04, 2016 | 6.126 | 6.131 | 5.992 | 6.036 | 7,644,175 | -0.08(-1.31%) |
Apr 01, 2016 | 6.192 | 6.198 | 5.993 | 6.116 | 10,940,738 | -0.08(-1.23%) |
Mar 31, 2016 | 6.219 | 6.329 | 6.180 | 6.192 | 10,730,167 | -0.01(-0.09%) |
Mar 30, 2016 | 6.161 | 6.239 | 6.050 | 6.198 | 12,923,881 | +0.05(+0.79%) |
Mar 29, 2016 | 5.890 | 6.231 | 5.854 | 6.149 | 19,484,966 | +0.28(+4.72%) |
Mar 28, 2016 | 5.650 | 6.040 | 5.542 | 5.872 | 42,260,608 | -0.04(-0.59%) |
Mar 24, 2016 | 5.921 | 5.907 | 5.907 | 5.907 | 22,998,218 | -0.02(-0.33%) |
Mar 23, 2016 | 5.890 | 6.013 | 5.864 | 5.927 | 10,090,602 | +0.04(+0.63%) |
Mar 22, 2016 | 6.001 | 6.009 | 5.856 | 5.890 | 11,145,084 | -0.13(-2.17%) |
Mar 21, 2016 | 6.034 | 6.178 | 5.864 | 6.020 | 17,210,698 | +0.00(+0.06%) |
Mar 18, 2016 | 6.163 | 6.301 | 6.009 | 6.016 | 28,402,270 | -0.10(-1.69%) |
Mar 17, 2016 | 6.280 | 6.288 | 6.052 | 6.120 | 15,630,226 | -0.11(-1.72%) |
Mar 16, 2016 | 6.079 | 6.246 | 6.015 | 6.227 | 8,006,194 | +0.22(+3.67%) |
Mar 15, 2016 | 6.149 | 6.192 | 5.849 | 6.007 | 10,391,325 | -0.17(-2.78%) |
Mar 14, 2016 | 6.003 | 6.251 | 5.995 | 6.178 | 8,867,004 | +0.18(+2.96%) |
Mar 11, 2016 | 5.960 | 6.067 | 5.940 | 6.001 | 8,299,041 | +0.06(+1.02%) |
Mar 10, 2016 | 6.114 | 6.114 | 5.843 | 5.940 | 10,502,235 | -0.17(-2.72%) |
Mar 09, 2016 | 5.929 | 6.161 | 5.886 | 6.106 | 13,295,508 | +0.23(+3.88%) |
Mar 08, 2016 | 6.028 | 6.048 | 5.817 | 5.878 | 11,931,894 | -0.12(-2.02%) |
Mar 07, 2016 | 6.056 | 6.186 | 5.929 | 5.999 | 14,503,343 | -0.10(-1.57%) |
Mar 04, 2016 | 6.297 | 6.354 | 6.087 | 6.095 | 12,967,980 | -0.22(-3.43%) |
Mar 03, 2016 | 6.051 | 6.357 | 6.035 | 6.311 | 18,394,046 | +0.27(+4.54%) |
Mar 02, 2016 | 5.958 | 6.112 | 5.626 | 6.037 | 21,317,918 | +0.07(+1.13%) |
Mar 01, 2016 | 5.991 | 6.028 | 5.883 | 5.970 | 11,039,930 | +0.02(+0.39%) |
Feb 29, 2016 | 5.873 | 5.999 | 5.792 | 5.946 | 12,181,363 | +0.05(+0.92%) |
Feb 26, 2016 | 5.809 | 5.906 | 5.775 | 5.892 | 8,781,158 | +0.11(+1.94%) |
Feb 25, 2016 | 5.711 | 5.800 | 5.655 | 5.781 | 7,924,042 | +0.01(+0.23%) |
Feb 24, 2016 | 5.676 | 5.769 | 5.453 | 5.767 | 8,315,801 | +0.09(+1.53%) |
Feb 23, 2016 | 5.711 | 5.761 | 5.591 | 5.680 | 6,554,825 | +0.04(+0.79%) |
Feb 22, 2016 | 5.505 | 5.717 | 5.485 | 5.636 | 8,711,158 | +0.20(+3.62%) |
Feb 19, 2016 | 5.638 | 5.638 | 5.360 | 5.439 | 11,052,498 | -0.20(-3.59%) |
Feb 18, 2016 | 5.557 | 5.750 | 5.532 | 5.642 | 14,315,342 | +0.10(+1.74%) |
Feb 17, 2016 | 5.445 | 5.595 | 5.395 | 5.545 | 8,667,632 | +0.14(+2.64%) |
Feb 16, 2016 | 5.273 | 5.410 | 5.188 | 5.402 | 7,442,883 | +0.20(+3.78%) |
Feb 12, 2016 | 5.165 | 5.206 | 5.206 | 5.206 | 13,381,193 | +0.06(+1.16%) |
Feb 11, 2016 | 5.103 | 5.200 | 5.043 | 5.146 | 7,669,147 | +0.00(+0.07%) |
Feb 10, 2016 | 5.248 | 5.265 | 5.136 | 5.142 | 7,100,278 | -0.09(-1.73%) |
Feb 09, 2016 | 5.335 | 5.379 | 5.153 | 5.233 | 17,035,356 | -0.15(-2.76%) |
Feb 08, 2016 | 5.123 | 5.395 | 5.113 | 5.381 | 15,262,593 | +0.20(+3.95%) |
Feb 05, 2016 | 5.211 | 5.244 | 5.099 | 5.177 | 8,011,555 | -0.03(-0.67%) |
Feb 04, 2016 | 5.028 | 5.246 | 4.897 | 5.211 | 10,366,796 | +0.16(+3.21%) |
Feb 03, 2016 | 5.038 | 5.071 | 4.775 | 5.049 | 11,523,898 | +0.05(+0.96%) |
Feb 02, 2016 | 5.138 | 5.153 | 4.937 | 5.001 | 9,539,477 | -0.17(-3.32%) |