Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.296 | 6.326 | 6.253 | 6.317 | 224,794 | +0.05(+0.75%) |
Apr 28, 2016 | 6.300 | 6.386 | 6.253 | 6.270 | 163,343 | -0.08(-1.21%) |
Apr 27, 2016 | 6.326 | 6.394 | 6.290 | 6.347 | 172,016 | +0.02(+0.34%) |
Apr 26, 2016 | 6.274 | 6.356 | 6.264 | 6.326 | 165,437 | +0.03(+0.54%) |
Apr 25, 2016 | 6.283 | 6.304 | 6.240 | 6.292 | 125,558 | +0.02(+0.27%) |
Apr 22, 2016 | 6.253 | 6.304 | 6.223 | 6.274 | 231,108 | +0.02(+0.34%) |
Apr 21, 2016 | 6.304 | 6.386 | 6.245 | 6.253 | 408,778 | -0.07(-1.08%) |
Apr 20, 2016 | 6.296 | 6.364 | 6.283 | 6.322 | 364,208 | +0.01(+0.14%) |
Apr 19, 2016 | 6.317 | 6.351 | 6.313 | 6.313 | 250,761 | +0.03(+0.41%) |
Apr 18, 2016 | 6.300 | 6.322 | 6.279 | 6.287 | 264,055 | -0.02(-0.27%) |
Apr 15, 2016 | 6.270 | 6.326 | 6.236 | 6.304 | 262,569 | -0.01(-0.14%) |
Apr 14, 2016 | 6.317 | 6.356 | 6.283 | 6.313 | 308,412 | -0.01(-0.20%) |
Apr 13, 2016 | 6.326 | 6.364 | 6.307 | 6.326 | 193,854 | +0.00(+0.07%) |
Apr 12, 2016 | 6.300 | 6.351 | 6.236 | 6.322 | 217,400 | +0.05(+0.82%) |
Apr 11, 2016 | 6.309 | 6.375 | 6.210 | 6.270 | 307,799 | -0.01(-0.20%) |
Apr 08, 2016 | 6.245 | 6.334 | 6.245 | 6.283 | 174,515 | +0.04(+0.68%) |
Apr 07, 2016 | 6.313 | 6.343 | 6.163 | 6.240 | 217,946 | -0.08(-1.22%) |
Apr 06, 2016 | 6.249 | 6.317 | 6.232 | 6.317 | 155,704 | +0.08(+1.30%) |
Apr 05, 2016 | 6.249 | 6.292 | 6.198 | 6.236 | 142,556 | -0.01(-0.14%) |
Apr 04, 2016 | 6.334 | 6.403 | 6.223 | 6.245 | 297,425 | -0.11(-1.75%) |
Apr 01, 2016 | 6.364 | 6.407 | 6.336 | 6.356 | 257,799 | -0.02(-0.27%) |
Mar 31, 2016 | 6.351 | 6.390 | 6.319 | 6.373 | 550,431 | +0.06(+0.88%) |
Mar 30, 2016 | 6.369 | 6.398 | 6.283 | 6.317 | 335,877 | -0.02(-0.34%) |
Mar 29, 2016 | 6.198 | 6.347 | 6.168 | 6.339 | 241,931 | +0.12(+1.92%) |
Mar 28, 2016 | 6.198 | 6.257 | 6.148 | 6.219 | 221,095 | +0.06(+0.90%) |
Mar 24, 2016 | 6.176 | 6.163 | 6.163 | 6.163 | 361,473 | +0.00(+0.07%) |
Mar 23, 2016 | 6.206 | 6.274 | 6.155 | 6.159 | 285,180 | -0.09(-1.37%) |
Mar 22, 2016 | 6.227 | 6.279 | 6.181 | 6.245 | 297,760 | +0.02(+0.27%) |
Mar 21, 2016 | 6.116 | 6.266 | 6.106 | 6.227 | 376,598 | +0.08(+1.32%) |
Mar 18, 2016 | 6.223 | 6.257 | 6.112 | 6.146 | 383,442 | -0.04(-0.62%) |
Mar 17, 2016 | 6.018 | 6.245 | 6.018 | 6.185 | 579,845 | +0.15(+2.48%) |
Mar 16, 2016 | 5.924 | 6.069 | 5.903 | 6.035 | 419,596 | +0.11(+1.80%) |
Mar 15, 2016 | 5.894 | 5.954 | 5.772 | 5.928 | 446,359 | +0.01(+0.22%) |
Mar 14, 2016 | 5.940 | 5.957 | 5.874 | 5.915 | 435,770 | -0.01(-0.21%) |
Mar 11, 2016 | 5.895 | 5.949 | 5.853 | 5.928 | 255,131 | +0.08(+1.35%) |
Mar 10, 2016 | 5.878 | 5.945 | 5.807 | 5.849 | 211,295 | -0.03(-0.57%) |
Mar 09, 2016 | 5.828 | 5.949 | 5.782 | 5.882 | 445,105 | +0.05(+0.86%) |
Mar 08, 2016 | 5.857 | 5.974 | 5.811 | 5.832 | 205,791 | -0.08(-1.41%) |
Mar 07, 2016 | 5.790 | 5.928 | 5.782 | 5.915 | 359,643 | +0.08(+1.43%) |
Mar 04, 2016 | 5.865 | 5.922 | 5.815 | 5.832 | 381,586 | +0.02(+0.43%) |
Mar 03, 2016 | 5.745 | 5.828 | 5.691 | 5.807 | 443,819 | +0.12(+2.12%) |
Mar 02, 2016 | 5.749 | 5.749 | 5.620 | 5.686 | 312,397 | -0.03(-0.58%) |
Mar 01, 2016 | 5.786 | 5.828 | 5.670 | 5.720 | 453,915 | -0.08(-1.36%) |
Feb 29, 2016 | 5.499 | 5.799 | 5.499 | 5.799 | 520,385 | +0.18(+3.26%) |
Feb 26, 2016 | 5.595 | 5.653 | 5.566 | 5.616 | 201,134 | +0.05(+0.82%) |
Feb 25, 2016 | 5.478 | 5.578 | 5.432 | 5.570 | 312,644 | +0.11(+2.06%) |
Feb 24, 2016 | 5.357 | 5.478 | 5.345 | 5.457 | 210,875 | +0.05(+0.92%) |
Feb 23, 2016 | 5.411 | 5.457 | 5.367 | 5.407 | 422,375 | -0.01(-0.15%) |
Feb 22, 2016 | 5.499 | 5.528 | 5.391 | 5.416 | 613,401 | -0.07(-1.37%) |
Feb 19, 2016 | 5.474 | 5.534 | 5.441 | 5.491 | 264,411 | -0.03(-0.60%) |
Feb 18, 2016 | 5.574 | 5.574 | 5.436 | 5.524 | 369,293 | -0.02(-0.30%) |
Feb 17, 2016 | 5.495 | 5.599 | 5.461 | 5.541 | 510,984 | +0.05(+0.91%) |
Feb 16, 2016 | 5.507 | 5.535 | 5.420 | 5.491 | 495,062 | +0.03(+0.61%) |
Feb 12, 2016 | 5.416 | 5.457 | 5.457 | 5.457 | 381,917 | +0.05(+0.85%) |
Feb 11, 2016 | 5.411 | 5.466 | 5.296 | 5.411 | 272,057 | -0.08(-1.44%) |
Feb 10, 2016 | 5.507 | 5.528 | 5.449 | 5.491 | 254,173 | +0.02(+0.38%) |
Feb 09, 2016 | 5.486 | 5.549 | 5.432 | 5.470 | 361,902 | -0.05(-0.91%) |
Feb 08, 2016 | 5.528 | 5.649 | 5.470 | 5.520 | 566,815 | -0.03(-0.53%) |
Feb 05, 2016 | 5.732 | 5.732 | 5.520 | 5.549 | 480,597 | -0.17(-3.06%) |
Feb 04, 2016 | 5.641 | 5.749 | 5.641 | 5.724 | 452,211 | +0.06(+1.03%) |
Feb 03, 2016 | 5.536 | 5.695 | 5.536 | 5.666 | 253,954 | +0.15(+2.80%) |
Feb 02, 2016 | 5.611 | 5.624 | 5.481 | 5.511 | 314,356 | -0.12(-2.22%) |