Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.588 | 6.611 | 6.534 | 6.572 | 39,328 | -0.02(-0.24%) |
Apr 28, 2016 | 6.564 | 6.629 | 6.564 | 6.588 | 56,873 | -0.07(-1.07%) |
Apr 27, 2016 | 6.552 | 6.665 | 6.534 | 6.659 | 71,456 | +0.05(+0.72%) |
Apr 26, 2016 | 6.588 | 6.611 | 6.564 | 6.611 | 30,591 | +0.08(+1.27%) |
Apr 25, 2016 | 6.540 | 6.552 | 6.493 | 6.528 | 37,176 | -0.07(-0.99%) |
Apr 22, 2016 | 6.558 | 6.606 | 6.552 | 6.594 | 55,418 | +0.00(+0.00%) |
Apr 21, 2016 | 6.701 | 6.701 | 6.540 | 6.594 | 139,383 | -0.05(-0.80%) |
Apr 20, 2016 | 6.617 | 6.683 | 6.600 | 6.647 | 97,383 | -0.02(-0.27%) |
Apr 19, 2016 | 6.588 | 6.701 | 6.588 | 6.665 | 46,725 | +0.09(+1.35%) |
Apr 18, 2016 | 6.534 | 6.600 | 6.528 | 6.576 | 52,634 | +0.05(+0.73%) |
Apr 15, 2016 | 6.576 | 6.608 | 6.522 | 6.528 | 114,116 | -0.06(-0.90%) |
Apr 14, 2016 | 6.623 | 6.623 | 6.582 | 6.588 | 97,849 | -0.02(-0.36%) |
Apr 13, 2016 | 6.564 | 6.641 | 6.558 | 6.611 | 48,454 | +0.10(+1.46%) |
Apr 12, 2016 | 6.404 | 6.516 | 6.404 | 6.516 | 66,818 | +0.13(+2.05%) |
Apr 11, 2016 | 6.350 | 6.439 | 6.350 | 6.386 | 83,409 | +0.10(+1.51%) |
Apr 08, 2016 | 6.297 | 6.392 | 6.273 | 6.291 | 42,329 | +0.09(+1.44%) |
Apr 07, 2016 | 6.213 | 6.243 | 6.178 | 6.202 | 72,512 | -0.10(-1.51%) |
Apr 06, 2016 | 6.202 | 6.303 | 6.196 | 6.297 | 112,215 | +0.07(+1.05%) |
Apr 05, 2016 | 6.249 | 6.267 | 6.208 | 6.231 | 57,867 | -0.11(-1.78%) |
Apr 04, 2016 | 6.421 | 6.421 | 6.326 | 6.344 | 41,510 | -0.05(-0.84%) |
Apr 01, 2016 | 6.332 | 6.410 | 6.309 | 6.398 | 37,427 | -0.03(-0.46%) |
Mar 31, 2016 | 6.415 | 6.486 | 6.415 | 6.427 | 53,760 | +0.04(+0.56%) |
Mar 30, 2016 | 6.398 | 6.465 | 6.392 | 6.392 | 56,428 | +0.07(+1.13%) |
Mar 29, 2016 | 6.255 | 6.356 | 6.237 | 6.320 | 88,772 | +0.04(+0.66%) |
Mar 28, 2016 | 6.282 | 6.320 | 6.261 | 6.279 | 73,702 | -0.04(-0.56%) |
Mar 24, 2016 | 6.261 | 6.314 | 6.314 | 6.314 | 17,002 | -0.01(-0.19%) |
Mar 23, 2016 | 6.392 | 6.392 | 6.303 | 6.326 | 17,041 | -0.07(-1.02%) |
Mar 22, 2016 | 6.404 | 6.436 | 6.380 | 6.392 | 40,727 | -0.02(-0.37%) |
Mar 21, 2016 | 6.356 | 6.433 | 6.326 | 6.415 | 15,613 | +0.02(+0.28%) |
Mar 18, 2016 | 6.350 | 6.469 | 6.349 | 6.398 | 93,167 | +0.08(+1.22%) |
Mar 17, 2016 | 6.243 | 6.344 | 6.178 | 6.320 | 86,718 | +0.12(+2.01%) |
Mar 16, 2016 | 6.148 | 6.237 | 6.065 | 6.196 | 217,164 | +0.05(+0.81%) |
Mar 15, 2016 | 6.178 | 6.186 | 6.136 | 6.146 | 12,657 | -0.11(-1.74%) |
Mar 14, 2016 | 6.303 | 6.303 | 6.213 | 6.255 | 26,929 | -0.04(-0.57%) |
Mar 11, 2016 | 6.231 | 6.303 | 6.222 | 6.291 | 232,566 | +0.14(+2.22%) |
Mar 10, 2016 | 6.205 | 6.205 | 6.095 | 6.154 | 27,487 | -0.01(-0.10%) |
Mar 09, 2016 | 6.095 | 6.172 | 6.095 | 6.160 | 23,967 | +0.05(+0.78%) |
Mar 08, 2016 | 6.142 | 6.160 | 6.059 | 6.113 | 94,132 | -0.04(-0.68%) |
Mar 07, 2016 | 6.160 | 6.166 | 6.115 | 6.154 | 62,578 | +0.03(+0.48%) |
Mar 04, 2016 | 6.012 | 6.124 | 6.012 | 6.124 | 65,056 | +0.18(+3.00%) |
Mar 03, 2016 | 5.893 | 5.948 | 5.893 | 5.946 | 24,736 | +0.04(+0.70%) |
Mar 02, 2016 | 5.851 | 5.940 | 5.851 | 5.905 | 46,016 | +0.07(+1.12%) |
Mar 01, 2016 | 5.786 | 5.851 | 5.703 | 5.839 | 39,796 | +0.16(+2.82%) |
Feb 29, 2016 | 5.661 | 5.726 | 5.656 | 5.679 | 29,995 | +0.04(+0.74%) |
Feb 26, 2016 | 5.661 | 5.661 | 5.619 | 5.637 | 23,275 | -0.04(-0.73%) |
Feb 25, 2016 | 5.602 | 5.682 | 5.602 | 5.679 | 47,326 | +0.04(+0.63%) |
Feb 24, 2016 | 5.608 | 5.643 | 5.560 | 5.643 | 65,142 | -0.05(-0.84%) |
Feb 23, 2016 | 5.744 | 5.744 | 5.661 | 5.691 | 19,445 | -0.04(-0.62%) |
Feb 22, 2016 | 5.619 | 5.736 | 5.619 | 5.726 | 232,189 | +0.10(+1.74%) |
Feb 19, 2016 | 5.631 | 5.643 | 5.608 | 5.628 | 12,132 | -0.00(-0.05%) |
Feb 18, 2016 | 5.661 | 5.709 | 5.625 | 5.631 | 52,551 | -0.05(-0.84%) |
Feb 17, 2016 | 5.637 | 5.709 | 5.634 | 5.679 | 42,695 | +0.12(+2.14%) |
Feb 16, 2016 | 5.619 | 5.619 | 5.524 | 5.560 | 69,786 | +0.10(+1.85%) |
Feb 12, 2016 | 5.423 | 5.459 | 5.459 | 5.459 | 101,005 | +0.06(+1.10%) |
Feb 11, 2016 | 5.317 | 5.400 | 5.293 | 5.400 | 42,829 | -0.04(-0.66%) |
Feb 10, 2016 | 5.364 | 5.483 | 5.364 | 5.435 | 57,489 | +0.08(+1.55%) |
Feb 09, 2016 | 5.400 | 5.495 | 5.340 | 5.352 | 68,310 | -0.16(-2.91%) |
Feb 08, 2016 | 5.566 | 5.566 | 5.471 | 5.513 | 63,536 | -0.10(-1.69%) |
Feb 05, 2016 | 5.655 | 5.675 | 5.569 | 5.608 | 78,833 | -0.07(-1.15%) |
Feb 04, 2016 | 5.637 | 5.726 | 5.604 | 5.673 | 85,402 | +0.05(+0.95%) |
Feb 03, 2016 | 5.542 | 5.619 | 5.507 | 5.619 | 109,173 | +0.11(+1.94%) |
Feb 02, 2016 | 5.547 | 5.548 | 5.501 | 5.513 | 153,741 | -0.09(-1.69%) |