Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.252 | 6.278 | 6.213 | 6.258 | 1,275,161 | +0.00(+0.00%) |
Apr 28, 2016 | 6.278 | 6.342 | 6.246 | 6.258 | 1,163,887 | -0.03(-0.51%) |
Apr 27, 2016 | 6.297 | 6.329 | 6.246 | 6.291 | 824,741 | -0.02(-0.31%) |
Apr 26, 2016 | 6.342 | 6.355 | 6.252 | 6.310 | 784,761 | -0.03(-0.41%) |
Apr 25, 2016 | 6.271 | 6.336 | 6.258 | 6.336 | 1,109,269 | +0.05(+0.82%) |
Apr 22, 2016 | 6.284 | 6.297 | 6.252 | 6.284 | 948,145 | +0.01(+0.21%) |
Apr 21, 2016 | 6.368 | 6.380 | 6.220 | 6.271 | 1,022,855 | -0.10(-1.52%) |
Apr 20, 2016 | 6.400 | 6.407 | 6.368 | 6.368 | 973,384 | -0.02(-0.30%) |
Apr 19, 2016 | 6.329 | 6.390 | 6.323 | 6.387 | 989,550 | +0.05(+0.81%) |
Apr 18, 2016 | 6.336 | 6.387 | 6.297 | 6.336 | 1,311,420 | +0.00(+0.00%) |
Apr 15, 2016 | 6.323 | 6.361 | 6.297 | 6.336 | 630,674 | +0.02(+0.31%) |
Apr 14, 2016 | 6.316 | 6.342 | 6.284 | 6.316 | 851,549 | -0.01(-0.20%) |
Apr 13, 2016 | 6.323 | 6.329 | 6.278 | 6.329 | 1,543,815 | +0.04(+0.61%) |
Apr 12, 2016 | 6.310 | 6.349 | 6.284 | 6.291 | 1,192,034 | -0.03(-0.51%) |
Apr 11, 2016 | 6.252 | 6.368 | 6.239 | 6.323 | 3,731,518 | +0.01(+0.20%) |
Apr 08, 2016 | 6.355 | 6.371 | 6.291 | 6.310 | 1,647,613 | -0.01(-0.20%) |
Apr 07, 2016 | 6.336 | 6.381 | 6.323 | 6.323 | 1,590,894 | -0.03(-0.41%) |
Apr 06, 2016 | 6.342 | 6.381 | 6.315 | 6.349 | 1,090,090 | +0.01(+0.10%) |
Apr 05, 2016 | 6.297 | 6.387 | 6.297 | 6.342 | 1,327,219 | +0.03(+0.41%) |
Apr 04, 2016 | 6.342 | 6.368 | 6.297 | 6.316 | 1,321,905 | -0.03(-0.41%) |
Apr 01, 2016 | 6.323 | 6.374 | 6.304 | 6.342 | 1,089,884 | -0.03(-0.40%) |
Mar 31, 2016 | 6.297 | 6.384 | 6.297 | 6.368 | 1,641,961 | +0.08(+1.23%) |
Mar 30, 2016 | 6.323 | 6.394 | 6.291 | 6.291 | 1,158,886 | -0.01(-0.10%) |
Mar 29, 2016 | 6.168 | 6.329 | 6.136 | 6.297 | 1,092,303 | +0.12(+1.88%) |
Mar 28, 2016 | 6.194 | 6.225 | 6.118 | 6.181 | 1,300,754 | -0.01(-0.20%) |
Mar 24, 2016 | 6.187 | 6.194 | 6.194 | 6.194 | 1,536,941 | -0.01(-0.20%) |
Mar 23, 2016 | 6.225 | 6.244 | 6.187 | 6.206 | 1,324,171 | -0.03(-0.50%) |
Mar 22, 2016 | 6.206 | 6.250 | 6.175 | 6.238 | 770,730 | +0.01(+0.20%) |
Mar 21, 2016 | 6.137 | 6.238 | 6.131 | 6.225 | 837,702 | +0.09(+1.43%) |
Mar 18, 2016 | 6.225 | 6.225 | 6.131 | 6.137 | 2,038,993 | -0.05(-0.81%) |
Mar 17, 2016 | 6.075 | 6.200 | 6.062 | 6.187 | 873,119 | +0.12(+1.96%) |
Mar 16, 2016 | 6.018 | 6.093 | 5.968 | 6.068 | 1,099,692 | +0.05(+0.83%) |
Mar 15, 2016 | 6.043 | 6.043 | 5.962 | 6.018 | 865,826 | -0.05(-0.83%) |
Mar 14, 2016 | 6.131 | 6.144 | 6.040 | 6.068 | 1,069,513 | -0.08(-1.22%) |
Mar 11, 2016 | 6.031 | 6.144 | 6.012 | 6.144 | 886,791 | +0.14(+2.30%) |
Mar 10, 2016 | 6.062 | 6.081 | 5.949 | 6.006 | 1,199,322 | -0.04(-0.62%) |
Mar 09, 2016 | 6.081 | 6.118 | 5.999 | 6.043 | 1,066,078 | -0.03(-0.52%) |
Mar 08, 2016 | 6.137 | 6.144 | 6.024 | 6.075 | 1,724,468 | -0.06(-1.02%) |
Mar 07, 2016 | 6.093 | 6.150 | 6.081 | 6.137 | 1,289,315 | +0.04(+0.72%) |
Mar 04, 2016 | 6.093 | 6.172 | 6.063 | 6.093 | 1,143,441 | +0.01(+0.21%) |
Mar 03, 2016 | 6.081 | 6.103 | 6.056 | 6.081 | 1,112,723 | +0.02(+0.31%) |
Mar 02, 2016 | 6.018 | 6.068 | 5.990 | 6.062 | 823,601 | +0.04(+0.73%) |
Mar 01, 2016 | 6.112 | 6.144 | 5.987 | 6.018 | 1,130,888 | -0.07(-1.13%) |
Feb 29, 2016 | 6.043 | 6.125 | 6.043 | 6.087 | 1,440,695 | +0.04(+0.62%) |
Feb 26, 2016 | 6.144 | 6.213 | 6.037 | 6.050 | 1,410,543 | -0.08(-1.23%) |
Feb 25, 2016 | 6.024 | 6.137 | 6.024 | 6.125 | 982,139 | +0.12(+1.98%) |
Feb 24, 2016 | 5.981 | 6.031 | 5.905 | 6.006 | 1,212,585 | -0.02(-0.31%) |
Feb 23, 2016 | 6.012 | 6.068 | 5.999 | 6.024 | 1,294,573 | +0.01(+0.21%) |
Feb 22, 2016 | 6.018 | 6.068 | 6.006 | 6.012 | 1,710,464 | +0.03(+0.52%) |
Feb 19, 2016 | 6.037 | 6.056 | 5.974 | 5.981 | 1,550,233 | -0.07(-1.14%) |
Feb 18, 2016 | 6.031 | 6.056 | 5.993 | 6.050 | 1,525,876 | +0.02(+0.31%) |
Feb 17, 2016 | 5.955 | 6.075 | 5.949 | 6.031 | 1,905,385 | +0.09(+1.58%) |
Feb 16, 2016 | 5.924 | 5.955 | 5.868 | 5.937 | 1,400,848 | +0.04(+0.74%) |
Feb 12, 2016 | 5.793 | 5.893 | 5.893 | 5.893 | 1,314,096 | +0.13(+2.17%) |
Feb 11, 2016 | 5.818 | 5.861 | 5.705 | 5.767 | 1,852,640 | -0.12(-2.02%) |
Feb 10, 2016 | 5.818 | 5.937 | 5.783 | 5.887 | 1,642,355 | +0.09(+1.51%) |
Feb 09, 2016 | 5.824 | 5.905 | 5.771 | 5.799 | 1,661,904 | -0.08(-1.28%) |
Feb 08, 2016 | 5.893 | 5.930 | 5.824 | 5.874 | 3,461,443 | -0.04(-0.64%) |
Feb 05, 2016 | 5.962 | 5.981 | 5.912 | 5.912 | 1,560,452 | -0.06(-1.05%) |
Feb 04, 2016 | 5.930 | 6.046 | 5.918 | 5.974 | 1,850,124 | +0.04(+0.63%) |
Feb 03, 2016 | 5.836 | 5.987 | 5.824 | 5.937 | 2,710,361 | +0.11(+1.94%) |
Feb 02, 2016 | 5.811 | 5.849 | 5.730 | 5.824 | 1,964,719 | -0.02(-0.32%) |