Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.500 | 6.540 | 6.320 | 6.520 | 79,555 | +0.04(+0.62%) |
Apr 28, 2016 | 6.390 | 6.480 | 6.390 | 6.480 | 36,354 | +0.09(+1.41%) |
Apr 27, 2016 | 6.299 | 6.390 | 6.267 | 6.390 | 24,711 | +0.11(+1.75%) |
Apr 26, 2016 | 6.300 | 6.300 | 6.240 | 6.280 | 31,579 | +0.04(+0.64%) |
Apr 25, 2016 | 6.340 | 6.340 | 6.190 | 6.240 | 119,531 | -0.07(-1.11%) |
Apr 22, 2016 | 6.270 | 6.320 | 6.210 | 6.310 | 45,774 | +0.01(+0.16%) |
Apr 21, 2016 | 6.280 | 6.320 | 6.230 | 6.300 | 35,076 | +0.03(+0.48%) |
Apr 20, 2016 | 6.230 | 6.300 | 6.230 | 6.270 | 13,638 | +0.02(+0.32%) |
Apr 19, 2016 | 6.210 | 6.250 | 6.210 | 6.250 | 39,097 | +0.07(+1.13%) |
Apr 18, 2016 | 6.140 | 6.190 | 6.114 | 6.180 | 30,856 | +0.09(+1.48%) |
Apr 15, 2016 | 6.160 | 6.160 | 6.090 | 6.090 | 6,787 | -0.03(-0.49%) |
Apr 14, 2016 | 6.130 | 6.170 | 6.085 | 6.120 | 25,984 | +0.01(+0.25%) |
Apr 13, 2016 | 6.060 | 6.130 | 6.060 | 6.105 | 13,901 | +0.10(+1.75%) |
Apr 12, 2016 | 5.900 | 6.070 | 5.900 | 6.000 | 49,108 | +0.08(+1.35%) |
Apr 11, 2016 | 5.900 | 5.950 | 5.900 | 5.920 | 6,408 | +0.02(+0.34%) |
Apr 08, 2016 | 5.900 | 5.930 | 5.840 | 5.900 | 38,152 | +0.03(+0.51%) |
Apr 07, 2016 | 5.880 | 5.920 | 5.840 | 5.870 | 18,078 | -0.08(-1.34%) |
Apr 06, 2016 | 5.970 | 5.970 | 5.880 | 5.950 | 17,529 | -0.01(-0.17%) |
Apr 05, 2016 | 6.000 | 6.000 | 5.920 | 5.960 | 9,521 | -0.06(-1.00%) |
Apr 04, 2016 | 5.950 | 6.020 | 5.950 | 6.020 | 10,444 | +0.02(+0.33%) |
Apr 01, 2016 | 5.950 | 6.030 | 5.950 | 6.000 | 14,057 | -0.01(-0.17%) |
Mar 31, 2016 | 6.010 | 6.040 | 5.918 | 6.010 | 9,595 | +0.04(+0.59%) |
Mar 30, 2016 | 6.000 | 6.070 | 5.975 | 5.975 | 11,895 | +0.02(+0.42%) |
Mar 29, 2016 | 5.860 | 5.950 | 5.843 | 5.950 | 34,458 | +0.00(+0.00%) |
Mar 28, 2016 | 6.060 | 6.140 | 5.890 | 5.950 | 37,387 | +0.05(+0.85%) |
Mar 24, 2016 | 5.850 | 5.900 | 5.900 | 5.900 | 8,300 | +0.02(+0.34%) |
Mar 23, 2016 | 6.000 | 6.000 | 5.850 | 5.880 | 44,111 | -0.12(-2.00%) |
Mar 22, 2016 | 5.980 | 6.128 | 5.970 | 6.000 | 17,868 | +0.01(+0.17%) |
Mar 21, 2016 | 6.010 | 6.060 | 5.890 | 5.990 | 48,188 | +0.01(+0.17%) |
Mar 18, 2016 | 6.080 | 6.140 | 5.890 | 5.980 | 26,919 | -0.04(-0.66%) |
Mar 17, 2016 | 5.960 | 6.100 | 5.960 | 6.020 | 28,301 | +0.11(+1.86%) |
Mar 16, 2016 | 5.800 | 5.910 | 5.800 | 5.910 | 52,763 | +0.00(+0.00%) |
Mar 15, 2016 | 5.950 | 5.978 | 5.850 | 5.910 | 36,225 | -0.06(-0.96%) |
Mar 14, 2016 | 5.950 | 5.968 | 5.940 | 5.968 | 7,412 | +0.02(+0.29%) |
Mar 11, 2016 | 5.990 | 6.070 | 5.910 | 5.950 | 39,927 | -0.05(-0.83%) |
Mar 10, 2016 | 6.000 | 6.060 | 5.890 | 6.000 | 42,942 | -0.01(-0.17%) |
Mar 09, 2016 | 5.960 | 6.040 | 5.940 | 6.010 | 28,022 | +0.06(+1.01%) |
Mar 08, 2016 | 5.990 | 5.990 | 5.870 | 5.950 | 23,323 | -0.02(-0.34%) |
Mar 07, 2016 | 5.970 | 6.000 | 5.960 | 5.970 | 21,308 | +0.01(+0.17%) |
Mar 04, 2016 | 5.890 | 5.960 | 5.820 | 5.960 | 54,473 | +0.08(+1.36%) |
Mar 03, 2016 | 5.790 | 5.900 | 5.790 | 5.880 | 22,773 | +0.13(+2.26%) |
Mar 02, 2016 | 5.720 | 5.760 | 5.720 | 5.750 | 30,901 | +0.06(+1.05%) |
Mar 01, 2016 | 5.630 | 5.750 | 5.605 | 5.690 | 18,055 | +0.12(+2.15%) |
Feb 29, 2016 | 5.580 | 5.650 | 5.520 | 5.570 | 11,020 | +0.03(+0.54%) |
Feb 26, 2016 | 5.630 | 5.630 | 5.540 | 5.540 | 10,269 | -0.01(-0.18%) |
Feb 25, 2016 | 5.500 | 5.560 | 5.500 | 5.550 | 8,045 | +0.04(+0.73%) |
Feb 24, 2016 | 5.500 | 5.520 | 5.480 | 5.510 | 18,589 | -0.05(-0.90%) |
Feb 23, 2016 | 5.612 | 5.612 | 5.530 | 5.560 | 3,152 | -0.06(-1.07%) |
Feb 22, 2016 | 5.640 | 5.677 | 5.620 | 5.620 | 18,902 | +0.03(+0.54%) |
Feb 19, 2016 | 5.590 | 5.600 | 5.560 | 5.590 | 8,826 | +0.02(+0.36%) |
Feb 18, 2016 | 5.620 | 5.620 | 5.560 | 5.570 | 32,628 | -0.04(-0.71%) |
Feb 17, 2016 | 5.570 | 5.630 | 5.550 | 5.610 | 11,742 | +0.13(+2.39%) |
Feb 16, 2016 | 5.480 | 5.480 | 5.440 | 5.479 | 22,601 | +0.01(+0.16%) |
Feb 12, 2016 | 5.410 | 5.470 | 5.470 | 5.470 | 13,000 | +0.10(+1.86%) |
Feb 11, 2016 | 5.400 | 5.404 | 5.350 | 5.370 | 26,446 | -0.06(-1.12%) |
Feb 10, 2016 | 5.490 | 5.490 | 5.426 | 5.431 | 6,475 | -0.06(-1.07%) |
Feb 09, 2016 | 5.500 | 5.510 | 5.480 | 5.490 | 14,838 | -0.07(-1.26%) |
Feb 08, 2016 | 5.550 | 5.570 | 5.490 | 5.560 | 19,588 | -0.07(-1.24%) |
Feb 05, 2016 | 5.600 | 5.660 | 5.600 | 5.630 | 16,498 | -0.12(-2.09%) |
Feb 04, 2016 | 5.600 | 5.750 | 5.600 | 5.750 | 33,143 | +0.18(+3.23%) |
Feb 03, 2016 | 5.580 | 5.650 | 5.490 | 5.570 | 45,886 | +0.03(+0.51%) |
Feb 02, 2016 | 5.550 | 5.585 | 5.470 | 5.542 | 16,438 | +0.04(+0.76%) |