Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.746 | 6.790 | 6.728 | 6.770 | 90,747 | +0.05(+0.73%) |
Apr 28, 2016 | 6.726 | 6.755 | 6.711 | 6.721 | 121,923 | -0.00(-0.07%) |
Apr 27, 2016 | 6.701 | 6.741 | 6.697 | 6.726 | 188,619 | +0.05(+0.81%) |
Apr 26, 2016 | 6.687 | 6.697 | 6.662 | 6.672 | 111,710 | +0.01(+0.22%) |
Apr 25, 2016 | 6.697 | 6.697 | 6.638 | 6.657 | 110,995 | -0.03(-0.51%) |
Apr 22, 2016 | 6.638 | 6.692 | 6.638 | 6.692 | 117,972 | +0.06(+0.89%) |
Apr 21, 2016 | 6.652 | 6.677 | 6.603 | 6.633 | 167,471 | +0.01(+0.15%) |
Apr 20, 2016 | 6.608 | 6.652 | 6.584 | 6.623 | 120,018 | +0.03(+0.45%) |
Apr 19, 2016 | 6.564 | 6.603 | 6.552 | 6.593 | 116,084 | +0.06(+0.90%) |
Apr 18, 2016 | 6.505 | 6.559 | 6.499 | 6.534 | 196,961 | +0.02(+0.30%) |
Apr 15, 2016 | 6.554 | 6.554 | 6.495 | 6.515 | 153,438 | -0.03(-0.45%) |
Apr 14, 2016 | 6.549 | 6.559 | 6.525 | 6.544 | 234,135 | +0.01(+0.22%) |
Apr 13, 2016 | 6.534 | 6.539 | 6.520 | 6.530 | 133,535 | +0.02(+0.30%) |
Apr 12, 2016 | 6.525 | 6.539 | 6.510 | 6.510 | 125,581 | +0.00(+0.00%) |
Apr 11, 2016 | 6.505 | 6.549 | 6.500 | 6.510 | 118,751 | +0.01(+0.15%) |
Apr 08, 2016 | 6.559 | 6.559 | 6.495 | 6.500 | 312,916 | -0.04(-0.60%) |
Apr 07, 2016 | 6.564 | 6.564 | 6.515 | 6.539 | 96,456 | -0.01(-0.22%) |
Apr 06, 2016 | 6.651 | 6.651 | 6.491 | 6.554 | 223,577 | +0.08(+1.28%) |
Apr 05, 2016 | 6.491 | 6.491 | 6.456 | 6.471 | 87,246 | -0.01(-0.23%) |
Apr 04, 2016 | 6.559 | 6.564 | 6.461 | 6.486 | 131,038 | -0.06(-0.89%) |
Apr 01, 2016 | 6.500 | 6.603 | 6.495 | 6.544 | 202,484 | +0.02(+0.37%) |
Mar 31, 2016 | 6.491 | 6.530 | 6.471 | 6.520 | 149,329 | +0.03(+0.53%) |
Mar 30, 2016 | 6.442 | 6.491 | 6.442 | 6.486 | 72,131 | +0.07(+1.06%) |
Mar 29, 2016 | 6.442 | 6.471 | 6.369 | 6.417 | 84,194 | -0.00(-0.08%) |
Mar 28, 2016 | 6.466 | 6.475 | 6.422 | 6.422 | 106,241 | -0.03(-0.53%) |
Mar 24, 2016 | 6.466 | 6.456 | 6.456 | 6.456 | 115,745 | -0.07(-1.12%) |
Mar 23, 2016 | 6.510 | 6.539 | 6.493 | 6.530 | 175,269 | +0.02(+0.37%) |
Mar 22, 2016 | 6.491 | 6.525 | 6.486 | 6.505 | 206,063 | +0.03(+0.53%) |
Mar 21, 2016 | 6.432 | 6.481 | 6.432 | 6.471 | 119,568 | +0.03(+0.45%) |
Mar 18, 2016 | 6.422 | 6.491 | 6.422 | 6.442 | 277,835 | +0.03(+0.46%) |
Mar 17, 2016 | 6.378 | 6.427 | 6.359 | 6.413 | 92,175 | +0.05(+0.84%) |
Mar 16, 2016 | 6.257 | 6.359 | 6.257 | 6.359 | 120,974 | +0.10(+1.64%) |
Mar 15, 2016 | 6.232 | 6.271 | 6.223 | 6.257 | 100,792 | +0.00(+0.08%) |
Mar 14, 2016 | 6.247 | 6.275 | 6.199 | 6.252 | 125,157 | +0.01(+0.23%) |
Mar 11, 2016 | 6.165 | 6.237 | 6.165 | 6.237 | 190,756 | +0.08(+1.33%) |
Mar 10, 2016 | 6.160 | 6.174 | 6.131 | 6.155 | 91,214 | +0.02(+0.32%) |
Mar 09, 2016 | 6.107 | 6.141 | 6.063 | 6.136 | 133,269 | +0.06(+0.95%) |
Mar 08, 2016 | 6.078 | 6.088 | 6.039 | 6.078 | 66,614 | +0.00(+0.00%) |
Mar 07, 2016 | 6.088 | 6.116 | 6.070 | 6.078 | 111,801 | -0.02(-0.40%) |
Mar 04, 2016 | 6.097 | 6.102 | 6.068 | 6.102 | 97,906 | +0.06(+0.96%) |
Mar 03, 2016 | 6.005 | 6.059 | 5.967 | 6.044 | 200,304 | +0.07(+1.13%) |
Mar 02, 2016 | 5.957 | 5.976 | 5.938 | 5.976 | 77,510 | +0.03(+0.57%) |
Mar 01, 2016 | 5.928 | 5.957 | 5.914 | 5.943 | 187,082 | +0.03(+0.57%) |
Feb 29, 2016 | 5.904 | 5.933 | 5.889 | 5.909 | 131,656 | +0.01(+0.16%) |
Feb 26, 2016 | 5.967 | 5.972 | 5.894 | 5.899 | 328,378 | -0.09(-1.45%) |
Feb 25, 2016 | 5.943 | 6.160 | 5.928 | 5.986 | 43,128 | +0.00(+0.08%) |
Feb 24, 2016 | 5.952 | 5.981 | 5.856 | 5.981 | 255,377 | +0.04(+0.73%) |
Feb 23, 2016 | 5.933 | 5.943 | 5.909 | 5.938 | 174,148 | +0.01(+0.24%) |
Feb 22, 2016 | 5.952 | 5.952 | 5.904 | 5.923 | 102,952 | +0.04(+0.74%) |
Feb 19, 2016 | 5.856 | 5.905 | 5.856 | 5.880 | 193,531 | -0.02(-0.33%) |
Feb 18, 2016 | 5.923 | 5.923 | 5.875 | 5.899 | 243,708 | +0.03(+0.49%) |
Feb 17, 2016 | 5.836 | 5.891 | 5.836 | 5.870 | 64,135 | +0.05(+0.91%) |
Feb 16, 2016 | 5.880 | 5.880 | 5.802 | 5.817 | 127,825 | -0.01(-0.17%) |
Feb 12, 2016 | 5.807 | 5.827 | 5.827 | 5.827 | 163,544 | +0.04(+0.75%) |
Feb 11, 2016 | 5.678 | 5.822 | 5.678 | 5.784 | 138,772 | +0.01(+0.17%) |
Feb 10, 2016 | 5.874 | 5.898 | 5.774 | 5.774 | 101,518 | -0.09(-1.47%) |
Feb 09, 2016 | 5.836 | 5.885 | 5.817 | 5.860 | 124,486 | -0.04(-0.65%) |
Feb 08, 2016 | 6.009 | 6.009 | 5.898 | 5.898 | 112,192 | -0.13(-2.14%) |
Feb 05, 2016 | 6.104 | 6.105 | 6.013 | 6.028 | 179,805 | -0.07(-1.18%) |
Feb 04, 2016 | 6.100 | 6.129 | 6.090 | 6.100 | 96,487 | -0.01(-0.16%) |
Feb 03, 2016 | 6.143 | 6.153 | 6.082 | 6.109 | 232,797 | +0.00(+0.08%) |
Feb 02, 2016 | 6.095 | 6.161 | 6.076 | 6.104 | 146,632 | -0.01(-0.16%) |