Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.006 | 6.007 | 5.940 | 5.963 | 240,070 | -0.04(-0.63%) |
Apr 28, 2016 | 6.039 | 6.072 | 6.001 | 6.001 | 475,124 | -0.07(-1.09%) |
Apr 27, 2016 | 6.048 | 6.086 | 6.024 | 6.067 | 392,673 | +0.00(+0.08%) |
Apr 26, 2016 | 6.029 | 6.062 | 6.024 | 6.062 | 260,652 | +0.05(+0.78%) |
Apr 25, 2016 | 6.024 | 6.034 | 5.996 | 6.015 | 309,586 | -0.02(-0.39%) |
Apr 22, 2016 | 6.039 | 6.062 | 6.029 | 6.039 | 323,073 | -0.02(-0.31%) |
Apr 21, 2016 | 6.067 | 6.086 | 6.043 | 6.057 | 503,330 | -0.01(-0.23%) |
Apr 20, 2016 | 6.067 | 6.095 | 6.067 | 6.072 | 310,105 | +0.00(+0.00%) |
Apr 19, 2016 | 6.072 | 6.100 | 6.057 | 6.072 | 357,940 | +0.01(+0.23%) |
Apr 18, 2016 | 6.015 | 6.062 | 6.010 | 6.057 | 477,002 | +0.03(+0.47%) |
Apr 15, 2016 | 6.024 | 6.034 | 6.015 | 6.029 | 143,919 | -0.01(-0.23%) |
Apr 14, 2016 | 6.039 | 6.043 | 6.015 | 6.043 | 211,648 | +0.01(+0.23%) |
Apr 13, 2016 | 5.996 | 6.043 | 5.996 | 6.029 | 300,099 | +0.04(+0.71%) |
Apr 12, 2016 | 5.930 | 5.987 | 5.925 | 5.987 | 179,751 | +0.04(+0.71%) |
Apr 11, 2016 | 5.949 | 5.968 | 5.930 | 5.944 | 161,983 | +0.00(+0.00%) |
Apr 08, 2016 | 5.930 | 5.968 | 5.911 | 5.944 | 279,494 | +0.02(+0.40%) |
Apr 07, 2016 | 5.916 | 5.944 | 5.888 | 5.921 | 360,876 | -0.05(-0.79%) |
Apr 06, 2016 | 5.878 | 5.968 | 5.878 | 5.968 | 216,555 | +0.08(+1.36%) |
Apr 05, 2016 | 5.916 | 5.921 | 5.859 | 5.888 | 997,823 | -0.08(-1.26%) |
Apr 04, 2016 | 5.982 | 5.982 | 5.949 | 5.963 | 427,805 | -0.02(-0.39%) |
Apr 01, 2016 | 5.925 | 5.987 | 5.916 | 5.987 | 301,393 | +0.02(+0.40%) |
Mar 31, 2016 | 5.963 | 6.006 | 5.949 | 5.963 | 183,301 | +0.00(+0.00%) |
Mar 30, 2016 | 5.949 | 6.010 | 5.949 | 5.963 | 226,610 | +0.04(+0.64%) |
Mar 29, 2016 | 5.874 | 5.930 | 5.855 | 5.925 | 102,080 | +0.03(+0.56%) |
Mar 28, 2016 | 5.897 | 5.911 | 5.888 | 5.892 | 258,545 | +0.01(+0.24%) |
Mar 24, 2016 | 5.883 | 5.878 | 5.878 | 5.878 | 167,588 | -0.02(-0.40%) |
Mar 23, 2016 | 5.907 | 5.921 | 5.888 | 5.902 | 176,538 | -0.02(-0.40%) |
Mar 22, 2016 | 5.892 | 5.935 | 5.892 | 5.925 | 197,249 | +0.01(+0.16%) |
Mar 21, 2016 | 5.902 | 5.935 | 5.902 | 5.916 | 104,799 | +0.02(+0.32%) |
Mar 18, 2016 | 5.916 | 5.939 | 5.897 | 5.897 | 205,874 | +0.00(+0.08%) |
Mar 17, 2016 | 5.864 | 5.916 | 5.864 | 5.892 | 222,032 | +0.02(+0.32%) |
Mar 16, 2016 | 5.841 | 5.897 | 5.841 | 5.874 | 234,661 | +0.02(+0.32%) |
Mar 15, 2016 | 5.817 | 5.864 | 5.812 | 5.855 | 422,075 | +0.00(+0.00%) |
Mar 14, 2016 | 5.836 | 5.863 | 5.836 | 5.855 | 177,180 | +0.01(+0.16%) |
Mar 11, 2016 | 5.789 | 5.864 | 5.789 | 5.845 | 196,979 | +0.08(+1.47%) |
Mar 10, 2016 | 5.784 | 5.793 | 5.727 | 5.760 | 298,820 | -0.01(-0.16%) |
Mar 09, 2016 | 5.727 | 5.770 | 5.727 | 5.770 | 201,684 | +0.06(+0.99%) |
Mar 08, 2016 | 5.746 | 5.759 | 5.709 | 5.713 | 281,276 | -0.06(-1.06%) |
Mar 07, 2016 | 5.732 | 5.784 | 5.732 | 5.775 | 308,062 | +0.01(+0.16%) |
Mar 04, 2016 | 5.732 | 5.786 | 5.732 | 5.765 | 215,467 | +0.02(+0.41%) |
Mar 03, 2016 | 5.709 | 5.742 | 5.704 | 5.742 | 564,020 | +0.01(+0.16%) |
Mar 02, 2016 | 5.704 | 5.732 | 5.690 | 5.732 | 248,062 | +0.04(+0.75%) |
Mar 01, 2016 | 5.633 | 5.709 | 5.610 | 5.690 | 310,076 | +0.09(+1.60%) |
Feb 29, 2016 | 5.610 | 5.657 | 5.586 | 5.600 | 292,570 | -0.03(-0.59%) |
Feb 26, 2016 | 5.647 | 5.661 | 5.606 | 5.633 | 222,824 | +0.00(+0.00%) |
Feb 25, 2016 | 5.562 | 5.633 | 5.548 | 5.633 | 234,341 | +0.08(+1.36%) |
Feb 24, 2016 | 5.468 | 5.558 | 5.416 | 5.558 | 614,651 | +0.03(+0.51%) |
Feb 23, 2016 | 5.562 | 5.595 | 5.501 | 5.529 | 448,289 | -0.05(-0.85%) |
Feb 22, 2016 | 5.591 | 5.616 | 5.567 | 5.577 | 674,703 | +0.02(+0.42%) |
Feb 19, 2016 | 5.525 | 5.553 | 5.511 | 5.553 | 175,729 | -0.01(-0.25%) |
Feb 18, 2016 | 5.577 | 5.586 | 5.548 | 5.567 | 681,158 | +0.01(+0.17%) |
Feb 17, 2016 | 5.468 | 5.567 | 5.468 | 5.558 | 458,438 | +0.11(+1.99%) |
Feb 16, 2016 | 5.383 | 5.459 | 5.369 | 5.449 | 797,793 | +0.12(+2.30%) |
Feb 12, 2016 | 5.251 | 5.327 | 5.327 | 5.327 | 529,069 | +0.11(+2.17%) |
Feb 11, 2016 | 5.199 | 5.254 | 5.166 | 5.214 | 818,928 | -0.07(-1.34%) |
Feb 10, 2016 | 5.331 | 5.357 | 5.284 | 5.284 | 600,075 | +0.01(+0.18%) |
Feb 09, 2016 | 5.261 | 5.314 | 5.242 | 5.275 | 805,852 | -0.06(-1.06%) |
Feb 08, 2016 | 5.369 | 5.369 | 5.266 | 5.331 | 425,125 | -0.10(-1.82%) |
Feb 05, 2016 | 5.505 | 5.533 | 5.409 | 5.430 | 362,452 | -0.11(-1.95%) |
Feb 04, 2016 | 5.500 | 5.599 | 5.500 | 5.538 | 646,392 | +0.00(+0.08%) |
Feb 03, 2016 | 5.533 | 5.566 | 5.441 | 5.533 | 560,370 | +0.02(+0.34%) |
Feb 02, 2016 | 5.556 | 5.556 | 5.491 | 5.514 | 526,545 | -0.09(-1.59%) |