Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.184 | 6.200 | 6.122 | 6.167 | 3,096,509 | -0.12(-1.98%) |
Apr 28, 2016 | 6.268 | 6.342 | 6.268 | 6.291 | 1,742,072 | -0.08(-1.24%) |
Apr 27, 2016 | 6.325 | 6.393 | 6.325 | 6.370 | 1,641,257 | +0.09(+1.44%) |
Apr 26, 2016 | 6.274 | 6.302 | 6.257 | 6.280 | 1,641,328 | +0.08(+1.28%) |
Apr 25, 2016 | 6.240 | 6.246 | 6.195 | 6.201 | 2,638,820 | -0.05(-0.81%) |
Apr 22, 2016 | 6.274 | 6.285 | 6.218 | 6.252 | 1,676,911 | -0.08(-1.34%) |
Apr 21, 2016 | 6.376 | 6.376 | 6.308 | 6.336 | 3,414,539 | +0.06(+0.99%) |
Apr 20, 2016 | 6.342 | 6.353 | 6.257 | 6.274 | 3,985,878 | +0.02(+0.36%) |
Apr 19, 2016 | 6.246 | 6.280 | 6.209 | 6.252 | 3,061,957 | +0.21(+3.56%) |
Apr 18, 2016 | 5.941 | 6.059 | 5.924 | 6.037 | 2,444,361 | -0.08(-1.29%) |
Apr 15, 2016 | 6.127 | 6.155 | 6.105 | 6.116 | 1,489,547 | +0.06(+1.03%) |
Apr 14, 2016 | 6.059 | 6.088 | 6.037 | 6.054 | 1,731,255 | -0.01(-0.19%) |
Apr 13, 2016 | 6.048 | 6.082 | 6.014 | 6.065 | 2,292,421 | +0.02(+0.37%) |
Apr 12, 2016 | 5.946 | 6.059 | 5.901 | 6.042 | 2,475,417 | +0.08(+1.33%) |
Apr 11, 2016 | 6.003 | 6.040 | 5.955 | 5.963 | 2,343,384 | +0.01(+0.10%) |
Apr 08, 2016 | 5.958 | 5.997 | 5.946 | 5.958 | 1,567,401 | +0.16(+2.73%) |
Apr 07, 2016 | 5.867 | 5.895 | 5.782 | 5.799 | 2,727,834 | -0.07(-1.25%) |
Apr 06, 2016 | 5.811 | 5.873 | 5.788 | 5.873 | 2,495,977 | +0.11(+1.86%) |
Apr 05, 2016 | 5.839 | 5.850 | 5.765 | 5.765 | 6,220,251 | -0.26(-4.32%) |
Apr 04, 2016 | 6.025 | 6.059 | 6.003 | 6.025 | 3,152,211 | -0.06(-0.93%) |
Apr 01, 2016 | 6.037 | 6.099 | 6.003 | 6.082 | 3,692,407 | -0.21(-3.32%) |
Mar 31, 2016 | 6.331 | 6.365 | 6.285 | 6.291 | 3,914,090 | -0.12(-1.94%) |
Mar 30, 2016 | 6.410 | 6.461 | 6.396 | 6.415 | 2,709,856 | +0.11(+1.79%) |
Mar 29, 2016 | 6.184 | 6.311 | 6.172 | 6.302 | 2,538,626 | +0.16(+2.58%) |
Mar 28, 2016 | 6.172 | 6.178 | 6.127 | 6.144 | 1,633,658 | +0.00(+0.00%) |
Mar 24, 2016 | 6.110 | 6.144 | 6.144 | 6.144 | 1,356,071 | -0.05(-0.73%) |
Mar 23, 2016 | 6.291 | 6.291 | 6.172 | 6.189 | 1,586,570 | -0.11(-1.79%) |
Mar 22, 2016 | 6.240 | 6.319 | 6.235 | 6.302 | 1,288,607 | -0.03(-0.54%) |
Mar 21, 2016 | 6.348 | 6.359 | 6.305 | 6.336 | 1,649,593 | -0.01(-0.18%) |
Mar 18, 2016 | 6.342 | 6.398 | 6.308 | 6.348 | 2,964,583 | -0.01(-0.18%) |
Mar 17, 2016 | 6.348 | 6.379 | 6.297 | 6.359 | 2,551,814 | +0.04(+0.63%) |
Mar 16, 2016 | 6.206 | 6.339 | 6.195 | 6.319 | 1,951,664 | +0.06(+0.99%) |
Mar 15, 2016 | 6.274 | 6.285 | 6.235 | 6.257 | 1,670,477 | -0.09(-1.42%) |
Mar 14, 2016 | 6.370 | 6.382 | 6.331 | 6.348 | 1,529,374 | -0.07(-1.06%) |
Mar 11, 2016 | 6.348 | 6.427 | 6.336 | 6.415 | 2,776,907 | +0.27(+4.42%) |
Mar 10, 2016 | 6.201 | 6.280 | 6.072 | 6.144 | 3,449,822 | +0.10(+1.68%) |
Mar 09, 2016 | 6.116 | 6.124 | 6.031 | 6.042 | 2,873,775 | -0.04(-0.65%) |
Mar 08, 2016 | 6.116 | 6.127 | 6.071 | 6.082 | 2,301,021 | -0.03(-0.46%) |
Mar 07, 2016 | 6.014 | 6.133 | 5.986 | 6.110 | 1,870,328 | +0.03(+0.46%) |
Mar 04, 2016 | 6.138 | 6.147 | 6.054 | 6.082 | 2,451,896 | -0.02(-0.37%) |
Mar 03, 2016 | 6.025 | 6.110 | 6.011 | 6.105 | 1,498,217 | +0.06(+1.03%) |
Mar 02, 2016 | 5.963 | 6.042 | 5.935 | 6.042 | 5,511,272 | +0.18(+3.09%) |
Mar 01, 2016 | 5.788 | 5.867 | 5.748 | 5.861 | 2,330,502 | +0.24(+4.33%) |
Feb 29, 2016 | 5.630 | 5.681 | 5.601 | 5.618 | 2,573,298 | +0.01(+0.10%) |
Feb 26, 2016 | 5.613 | 5.650 | 5.590 | 5.613 | 3,124,892 | -0.29(-4.89%) |
Feb 25, 2016 | 5.856 | 5.907 | 5.822 | 5.901 | 2,602,131 | +0.24(+4.30%) |
Feb 24, 2016 | 5.579 | 5.669 | 5.542 | 5.658 | 3,097,775 | -0.13(-2.25%) |
Feb 23, 2016 | 5.861 | 5.873 | 5.771 | 5.788 | 3,109,137 | -0.13(-2.20%) |
Feb 22, 2016 | 5.901 | 5.943 | 5.890 | 5.918 | 2,047,047 | +0.07(+1.26%) |
Feb 19, 2016 | 5.782 | 5.861 | 5.743 | 5.845 | 6,149,947 | -0.03(-0.48%) |
Feb 18, 2016 | 5.963 | 5.963 | 5.853 | 5.873 | 4,851,508 | -0.10(-1.61%) |
Feb 17, 2016 | 5.878 | 5.975 | 5.867 | 5.969 | 2,510,693 | +0.20(+3.43%) |
Feb 16, 2016 | 5.782 | 5.794 | 5.681 | 5.771 | 2,487,324 | +0.25(+4.50%) |
Feb 12, 2016 | 5.477 | 5.522 | 5.522 | 5.522 | 2,361,847 | +0.07(+1.24%) |
Feb 11, 2016 | 5.525 | 5.534 | 5.406 | 5.455 | 3,758,645 | -0.16(-2.92%) |
Feb 10, 2016 | 5.652 | 5.692 | 5.601 | 5.618 | 4,993,739 | +0.11(+2.05%) |
Feb 09, 2016 | 5.590 | 5.630 | 5.466 | 5.505 | 3,913,664 | -0.30(-5.16%) |
Feb 08, 2016 | 5.782 | 5.828 | 5.735 | 5.805 | 4,126,851 | -0.11(-1.82%) |
Feb 05, 2016 | 5.941 | 5.966 | 5.893 | 5.912 | 3,658,365 | +0.06(+1.06%) |
Feb 04, 2016 | 5.765 | 5.870 | 5.760 | 5.850 | 3,301,029 | +0.16(+2.78%) |
Feb 03, 2016 | 5.652 | 5.706 | 5.520 | 5.692 | 4,211,635 | +0.03(+0.50%) |
Feb 02, 2016 | 5.771 | 5.777 | 5.652 | 5.664 | 3,337,974 | -0.23(-3.93%) |