Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.191 | 6.257 | 6.101 | 6.161 | 30,425 | -0.03(-0.49%) |
Apr 28, 2016 | 6.053 | 6.203 | 6.023 | 6.191 | 105,650 | +0.14(+2.28%) |
Apr 27, 2016 | 5.927 | 6.137 | 5.909 | 6.053 | 49,636 | +0.15(+2.55%) |
Apr 26, 2016 | 6.095 | 6.107 | 5.824 | 5.902 | 78,912 | -0.22(-3.54%) |
Apr 25, 2016 | 6.077 | 6.131 | 6.047 | 6.119 | 41,457 | +0.04(+0.69%) |
Apr 22, 2016 | 6.107 | 6.131 | 6.053 | 6.077 | 46,898 | -0.05(-0.88%) |
Apr 21, 2016 | 6.053 | 6.185 | 6.047 | 6.131 | 23,634 | +0.09(+1.49%) |
Apr 20, 2016 | 6.281 | 6.395 | 5.902 | 6.041 | 71,648 | -0.27(-4.29%) |
Apr 19, 2016 | 6.371 | 6.425 | 6.281 | 6.311 | 26,374 | -0.02(-0.38%) |
Apr 18, 2016 | 6.269 | 6.425 | 6.209 | 6.335 | 21,300 | +0.04(+0.67%) |
Apr 15, 2016 | 6.263 | 6.353 | 6.224 | 6.293 | 19,555 | +0.03(+0.48%) |
Apr 14, 2016 | 6.305 | 6.305 | 6.227 | 6.263 | 18,688 | -0.05(-0.76%) |
Apr 13, 2016 | 5.981 | 6.311 | 5.981 | 6.311 | 46,112 | +0.27(+4.48%) |
Apr 12, 2016 | 5.620 | 6.041 | 5.620 | 6.041 | 32,698 | +0.38(+6.69%) |
Apr 11, 2016 | 5.668 | 5.716 | 5.536 | 5.662 | 67,389 | +0.00(+0.00%) |
Apr 08, 2016 | 5.945 | 5.945 | 5.605 | 5.662 | 32,939 | +0.14(+2.61%) |
Apr 07, 2016 | 5.728 | 5.770 | 5.464 | 5.518 | 63,471 | -0.24(-4.18%) |
Apr 06, 2016 | 5.800 | 5.800 | 5.662 | 5.758 | 55,184 | -0.06(-1.03%) |
Apr 05, 2016 | 5.830 | 5.933 | 5.818 | 5.818 | 21,914 | -0.06(-1.02%) |
Apr 04, 2016 | 5.921 | 5.999 | 5.830 | 5.878 | 67,997 | -0.01(-0.20%) |
Apr 01, 2016 | 5.878 | 5.957 | 5.878 | 5.890 | 43,088 | -0.03(-0.51%) |
Mar 31, 2016 | 5.927 | 5.981 | 5.873 | 5.921 | 60,813 | -0.03(-0.50%) |
Mar 30, 2016 | 5.927 | 6.041 | 5.921 | 5.951 | 29,557 | +0.01(+0.20%) |
Mar 29, 2016 | 5.927 | 6.005 | 5.878 | 5.939 | 27,990 | +0.03(+0.51%) |
Mar 28, 2016 | 5.890 | 6.005 | 5.842 | 5.909 | 60,730 | +0.06(+1.03%) |
Mar 24, 2016 | 5.909 | 5.848 | 5.848 | 5.848 | 16,969 | -0.06(-1.02%) |
Mar 23, 2016 | 5.987 | 5.999 | 5.909 | 5.909 | 62,085 | -0.11(-1.90%) |
Mar 22, 2016 | 5.963 | 6.191 | 5.963 | 6.023 | 15,449 | -0.04(-0.69%) |
Mar 21, 2016 | 5.933 | 6.107 | 5.861 | 6.065 | 32,610 | +0.15(+2.54%) |
Mar 18, 2016 | 6.017 | 6.137 | 5.857 | 5.915 | 69,981 | -0.14(-2.38%) |
Mar 17, 2016 | 6.071 | 6.137 | 6.011 | 6.059 | 27,401 | -0.03(-0.49%) |
Mar 16, 2016 | 6.053 | 6.155 | 6.011 | 6.089 | 16,231 | +0.05(+0.80%) |
Mar 15, 2016 | 6.161 | 6.221 | 6.029 | 6.041 | 24,835 | -0.12(-1.95%) |
Mar 14, 2016 | 6.155 | 6.173 | 6.101 | 6.161 | 22,501 | +0.00(+0.00%) |
Mar 11, 2016 | 6.107 | 6.221 | 6.107 | 6.161 | 21,035 | +0.10(+1.69%) |
Mar 10, 2016 | 5.915 | 6.137 | 5.915 | 6.059 | 27,171 | +0.11(+1.82%) |
Mar 09, 2016 | 6.227 | 6.233 | 5.951 | 5.951 | 31,414 | -0.26(-4.16%) |
Mar 08, 2016 | 6.251 | 6.293 | 6.101 | 6.209 | 28,003 | -0.13(-2.09%) |
Mar 07, 2016 | 6.305 | 6.431 | 6.299 | 6.341 | 19,961 | +0.04(+0.67%) |
Mar 04, 2016 | 5.975 | 6.349 | 5.975 | 6.299 | 52,982 | +0.29(+4.91%) |
Mar 03, 2016 | 5.981 | 6.011 | 5.915 | 6.005 | 26,303 | +0.04(+0.71%) |
Mar 02, 2016 | 5.951 | 5.999 | 5.921 | 5.963 | 12,387 | +0.01(+0.20%) |
Mar 01, 2016 | 5.945 | 5.987 | 5.867 | 5.951 | 44,004 | +0.04(+0.71%) |
Feb 29, 2016 | 5.758 | 5.927 | 5.692 | 5.909 | 26,674 | +0.08(+1.34%) |
Feb 26, 2016 | 5.656 | 5.884 | 5.632 | 5.830 | 58,587 | +0.17(+3.08%) |
Feb 25, 2016 | 5.854 | 5.921 | 5.644 | 5.656 | 61,289 | -0.31(-5.14%) |
Feb 24, 2016 | 5.710 | 5.994 | 5.710 | 5.963 | 22,747 | +0.20(+3.44%) |
Feb 23, 2016 | 5.939 | 5.993 | 5.722 | 5.764 | 57,678 | -0.19(-3.13%) |
Feb 22, 2016 | 5.957 | 6.017 | 5.890 | 5.951 | 24,656 | +0.07(+1.23%) |
Feb 19, 2016 | 5.939 | 5.951 | 5.716 | 5.878 | 39,637 | -0.08(-1.41%) |
Feb 18, 2016 | 6.017 | 6.035 | 5.830 | 5.963 | 44,071 | -0.08(-1.29%) |
Feb 17, 2016 | 5.890 | 6.041 | 5.890 | 6.041 | 34,741 | +0.25(+4.25%) |
Feb 16, 2016 | 5.782 | 5.884 | 5.686 | 5.794 | 20,218 | +0.06(+1.05%) |
Feb 12, 2016 | 5.620 | 5.734 | 5.734 | 5.734 | 21,960 | +0.17(+3.02%) |
Feb 11, 2016 | 5.590 | 5.770 | 5.566 | 5.566 | 34,997 | -0.14(-2.42%) |
Feb 10, 2016 | 5.656 | 5.734 | 5.656 | 5.704 | 28,307 | +0.07(+1.28%) |
Feb 09, 2016 | 5.464 | 5.698 | 5.410 | 5.632 | 44,790 | +0.10(+1.74%) |
Feb 08, 2016 | 5.734 | 5.842 | 5.530 | 5.536 | 65,564 | -0.25(-4.26%) |
Feb 05, 2016 | 5.830 | 5.933 | 5.752 | 5.782 | 44,725 | -0.12(-2.04%) |
Feb 04, 2016 | 5.494 | 5.909 | 5.458 | 5.902 | 111,690 | +0.40(+7.32%) |
Feb 03, 2016 | 5.560 | 5.560 | 5.392 | 5.500 | 19,679 | +0.01(+0.11%) |
Feb 02, 2016 | 5.668 | 5.794 | 5.422 | 5.494 | 17,523 | -0.17(-3.08%) |