Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.991 | 5.992 | 5.925 | 5.948 | 240,671 | -0.04(-0.63%) |
Apr 28, 2016 | 6.024 | 6.056 | 5.986 | 5.986 | 476,312 | -0.07(-1.09%) |
Apr 27, 2016 | 6.033 | 6.071 | 6.009 | 6.052 | 393,655 | +0.00(+0.08%) |
Apr 26, 2016 | 6.014 | 6.047 | 6.009 | 6.047 | 261,304 | +0.05(+0.78%) |
Apr 25, 2016 | 6.009 | 6.019 | 5.981 | 6.000 | 310,360 | -0.02(-0.39%) |
Apr 22, 2016 | 6.024 | 6.047 | 6.014 | 6.024 | 323,881 | -0.02(-0.31%) |
Apr 21, 2016 | 6.052 | 6.071 | 6.028 | 6.042 | 504,588 | -0.01(-0.23%) |
Apr 20, 2016 | 6.052 | 6.080 | 6.052 | 6.056 | 310,881 | +0.00(+0.00%) |
Apr 19, 2016 | 6.056 | 6.085 | 6.042 | 6.056 | 358,835 | +0.01(+0.23%) |
Apr 18, 2016 | 6.000 | 6.047 | 5.995 | 6.042 | 478,194 | +0.03(+0.47%) |
Apr 15, 2016 | 6.009 | 6.019 | 6.000 | 6.014 | 144,279 | -0.01(-0.23%) |
Apr 14, 2016 | 6.024 | 6.028 | 6.000 | 6.028 | 212,178 | +0.01(+0.23%) |
Apr 13, 2016 | 5.981 | 6.028 | 5.981 | 6.014 | 300,849 | +0.04(+0.71%) |
Apr 12, 2016 | 5.915 | 5.972 | 5.910 | 5.972 | 180,201 | +0.04(+0.71%) |
Apr 11, 2016 | 5.934 | 5.953 | 5.915 | 5.929 | 162,388 | +0.00(+0.00%) |
Apr 08, 2016 | 5.915 | 5.953 | 5.897 | 5.929 | 280,193 | +0.02(+0.40%) |
Apr 07, 2016 | 5.901 | 5.929 | 5.873 | 5.906 | 361,778 | -0.05(-0.79%) |
Apr 06, 2016 | 5.864 | 5.953 | 5.864 | 5.953 | 217,097 | +0.08(+1.36%) |
Apr 05, 2016 | 5.901 | 5.906 | 5.845 | 5.873 | 1,000,318 | -0.08(-1.26%) |
Apr 04, 2016 | 5.967 | 5.967 | 5.934 | 5.948 | 428,875 | -0.02(-0.39%) |
Apr 01, 2016 | 5.911 | 5.972 | 5.901 | 5.972 | 302,146 | +0.02(+0.40%) |
Mar 31, 2016 | 5.948 | 5.991 | 5.934 | 5.948 | 183,759 | +0.00(+0.00%) |
Mar 30, 2016 | 5.934 | 5.995 | 5.934 | 5.948 | 227,177 | +0.04(+0.64%) |
Mar 29, 2016 | 5.859 | 5.915 | 5.840 | 5.911 | 102,335 | +0.03(+0.56%) |
Mar 28, 2016 | 5.882 | 5.897 | 5.873 | 5.878 | 259,192 | +0.01(+0.24%) |
Mar 24, 2016 | 5.868 | 5.864 | 5.864 | 5.864 | 168,007 | -0.02(-0.40%) |
Mar 23, 2016 | 5.892 | 5.906 | 5.873 | 5.887 | 176,979 | -0.02(-0.40%) |
Mar 22, 2016 | 5.878 | 5.920 | 5.878 | 5.911 | 197,742 | +0.01(+0.16%) |
Mar 21, 2016 | 5.887 | 5.920 | 5.887 | 5.901 | 105,061 | +0.02(+0.32%) |
Mar 18, 2016 | 5.901 | 5.924 | 5.882 | 5.882 | 206,389 | +0.00(+0.08%) |
Mar 17, 2016 | 5.850 | 5.901 | 5.850 | 5.878 | 222,588 | +0.02(+0.32%) |
Mar 16, 2016 | 5.826 | 5.882 | 5.826 | 5.859 | 235,248 | +0.02(+0.32%) |
Mar 15, 2016 | 5.803 | 5.850 | 5.798 | 5.840 | 423,131 | +0.00(+0.00%) |
Mar 14, 2016 | 5.821 | 5.848 | 5.821 | 5.840 | 177,623 | +0.01(+0.16%) |
Mar 11, 2016 | 5.774 | 5.850 | 5.774 | 5.831 | 197,472 | +0.08(+1.47%) |
Mar 10, 2016 | 5.770 | 5.779 | 5.713 | 5.746 | 299,567 | -0.01(-0.16%) |
Mar 09, 2016 | 5.713 | 5.755 | 5.713 | 5.755 | 202,189 | +0.06(+0.99%) |
Mar 08, 2016 | 5.732 | 5.744 | 5.694 | 5.699 | 281,979 | -0.06(-1.06%) |
Mar 07, 2016 | 5.718 | 5.770 | 5.718 | 5.760 | 308,833 | +0.01(+0.16%) |
Mar 04, 2016 | 5.718 | 5.772 | 5.718 | 5.751 | 216,006 | +0.02(+0.41%) |
Mar 03, 2016 | 5.694 | 5.727 | 5.690 | 5.727 | 565,430 | +0.01(+0.16%) |
Mar 02, 2016 | 5.690 | 5.718 | 5.676 | 5.718 | 248,682 | +0.04(+0.75%) |
Mar 01, 2016 | 5.619 | 5.694 | 5.596 | 5.676 | 310,851 | +0.09(+1.60%) |
Feb 29, 2016 | 5.596 | 5.643 | 5.572 | 5.586 | 293,302 | -0.03(-0.59%) |
Feb 26, 2016 | 5.633 | 5.647 | 5.592 | 5.619 | 223,381 | +0.00(+0.00%) |
Feb 25, 2016 | 5.549 | 5.619 | 5.534 | 5.619 | 234,927 | +0.08(+1.36%) |
Feb 24, 2016 | 5.455 | 5.544 | 5.403 | 5.544 | 616,188 | +0.03(+0.51%) |
Feb 23, 2016 | 5.549 | 5.581 | 5.487 | 5.516 | 449,410 | -0.05(-0.85%) |
Feb 22, 2016 | 5.577 | 5.602 | 5.553 | 5.563 | 676,389 | +0.02(+0.42%) |
Feb 19, 2016 | 5.511 | 5.539 | 5.497 | 5.539 | 176,169 | -0.01(-0.25%) |
Feb 18, 2016 | 5.563 | 5.572 | 5.534 | 5.553 | 682,861 | +0.01(+0.17%) |
Feb 17, 2016 | 5.455 | 5.553 | 5.455 | 5.544 | 459,584 | +0.11(+1.99%) |
Feb 16, 2016 | 5.370 | 5.445 | 5.356 | 5.436 | 799,787 | +0.12(+2.30%) |
Feb 12, 2016 | 5.238 | 5.313 | 5.313 | 5.313 | 530,391 | +0.11(+2.17%) |
Feb 11, 2016 | 5.187 | 5.241 | 5.154 | 5.201 | 820,976 | -0.07(-1.34%) |
Feb 10, 2016 | 5.318 | 5.344 | 5.271 | 5.271 | 601,575 | +0.01(+0.18%) |
Feb 09, 2016 | 5.248 | 5.301 | 5.229 | 5.262 | 807,866 | -0.06(-1.06%) |
Feb 08, 2016 | 5.355 | 5.355 | 5.252 | 5.318 | 426,188 | -0.10(-1.82%) |
Feb 05, 2016 | 5.491 | 5.519 | 5.395 | 5.416 | 363,358 | -0.11(-1.95%) |
Feb 04, 2016 | 5.486 | 5.585 | 5.486 | 5.524 | 648,008 | +0.00(+0.08%) |
Feb 03, 2016 | 5.519 | 5.552 | 5.428 | 5.519 | 561,771 | +0.02(+0.34%) |
Feb 02, 2016 | 5.543 | 5.543 | 5.477 | 5.500 | 527,861 | -0.09(-1.59%) |