Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.494 | 6.645 | 6.409 | 6.592 | 1,310,107 | +0.12(+1.79%) |
Apr 28, 2016 | 6.538 | 6.574 | 6.431 | 6.476 | 390,953 | -0.05(-0.75%) |
Apr 27, 2016 | 6.605 | 6.605 | 6.495 | 6.525 | 109,018 | -0.03(-0.48%) |
Apr 26, 2016 | 6.659 | 6.694 | 6.502 | 6.556 | 369,665 | -0.07(-1.01%) |
Apr 25, 2016 | 6.578 | 6.632 | 6.552 | 6.623 | 276,062 | +0.05(+0.82%) |
Apr 22, 2016 | 6.596 | 6.610 | 6.494 | 6.569 | 209,278 | +0.03(+0.41%) |
Apr 21, 2016 | 6.498 | 6.560 | 6.453 | 6.543 | 180,189 | +0.03(+0.48%) |
Apr 20, 2016 | 6.511 | 6.534 | 6.453 | 6.511 | 207,523 | +0.08(+1.25%) |
Apr 19, 2016 | 6.449 | 6.485 | 6.431 | 6.431 | 218,367 | +0.01(+0.14%) |
Apr 18, 2016 | 6.360 | 6.468 | 6.360 | 6.422 | 174,435 | +0.00(+0.07%) |
Apr 15, 2016 | 6.413 | 6.453 | 6.386 | 6.418 | 243,688 | -0.04(-0.69%) |
Apr 14, 2016 | 6.489 | 6.489 | 6.404 | 6.462 | 139,761 | +0.00(+0.05%) |
Apr 13, 2016 | 6.384 | 6.468 | 6.335 | 6.459 | 224,136 | +0.10(+1.60%) |
Apr 12, 2016 | 6.309 | 6.366 | 6.211 | 6.357 | 196,119 | +0.02(+0.28%) |
Apr 11, 2016 | 6.317 | 6.366 | 6.313 | 6.340 | 188,625 | +0.01(+0.20%) |
Apr 08, 2016 | 6.313 | 6.335 | 6.304 | 6.327 | 155,861 | +0.04(+0.64%) |
Apr 07, 2016 | 6.313 | 6.366 | 6.251 | 6.286 | 214,542 | -0.08(-1.18%) |
Apr 06, 2016 | 6.193 | 6.415 | 6.185 | 6.362 | 353,561 | +0.14(+2.21%) |
Apr 05, 2016 | 6.180 | 6.229 | 6.140 | 6.224 | 151,155 | -0.02(-0.28%) |
Apr 04, 2016 | 6.185 | 6.260 | 6.169 | 6.242 | 278,271 | +0.08(+1.37%) |
Apr 01, 2016 | 6.211 | 6.216 | 6.098 | 6.158 | 284,275 | -0.06(-0.93%) |
Mar 31, 2016 | 6.247 | 6.247 | 6.114 | 6.216 | 297,918 | -0.00(-0.07%) |
Mar 30, 2016 | 6.185 | 6.224 | 6.166 | 6.220 | 153,658 | +0.08(+1.23%) |
Mar 29, 2016 | 6.092 | 6.154 | 6.092 | 6.145 | 127,921 | +0.02(+0.29%) |
Mar 28, 2016 | 6.105 | 6.185 | 6.052 | 6.127 | 213,256 | +0.03(+0.51%) |
Mar 24, 2016 | 6.185 | 6.096 | 6.096 | 6.096 | 161,843 | -0.09(-1.50%) |
Mar 23, 2016 | 6.185 | 6.242 | 6.180 | 6.189 | 215,263 | -0.03(-0.43%) |
Mar 22, 2016 | 6.100 | 6.231 | 6.100 | 6.216 | 410,062 | +0.06(+0.94%) |
Mar 21, 2016 | 6.047 | 6.207 | 6.043 | 6.158 | 340,494 | +0.07(+1.09%) |
Mar 18, 2016 | 6.114 | 6.131 | 6.030 | 6.092 | 453,856 | +0.00(+0.00%) |
Mar 17, 2016 | 6.030 | 6.105 | 5.879 | 6.092 | 675,297 | +0.05(+0.81%) |
Mar 16, 2016 | 5.981 | 6.061 | 5.941 | 6.043 | 775,123 | +0.04(+0.71%) |
Mar 15, 2016 | 5.996 | 6.021 | 5.864 | 6.000 | 550,346 | -0.04(-0.58%) |
Mar 14, 2016 | 5.952 | 6.039 | 5.930 | 6.035 | 369,933 | +0.10(+1.63%) |
Mar 11, 2016 | 5.873 | 5.969 | 5.873 | 5.938 | 246,503 | +0.07(+1.27%) |
Mar 10, 2016 | 5.930 | 5.934 | 5.842 | 5.864 | 204,432 | -0.02(-0.37%) |
Mar 09, 2016 | 6.022 | 6.022 | 5.868 | 5.886 | 481,631 | -0.10(-1.62%) |
Mar 08, 2016 | 5.934 | 6.013 | 5.886 | 5.982 | 382,712 | -0.03(-0.44%) |
Mar 07, 2016 | 5.925 | 6.039 | 5.888 | 6.009 | 345,263 | +0.07(+1.11%) |
Mar 04, 2016 | 5.969 | 5.996 | 5.899 | 5.943 | 245,599 | +0.01(+0.15%) |
Mar 03, 2016 | 5.921 | 5.943 | 5.877 | 5.934 | 315,003 | -0.02(-0.30%) |
Mar 02, 2016 | 5.991 | 5.991 | 5.881 | 5.952 | 267,947 | -0.03(-0.51%) |
Mar 01, 2016 | 5.912 | 6.018 | 5.811 | 5.982 | 345,527 | +0.14(+2.41%) |
Feb 29, 2016 | 5.925 | 5.925 | 5.815 | 5.842 | 504,186 | -0.04(-0.75%) |
Feb 26, 2016 | 5.855 | 5.894 | 5.842 | 5.886 | 192,989 | +0.04(+0.75%) |
Feb 25, 2016 | 5.789 | 5.886 | 5.763 | 5.842 | 203,874 | +0.05(+0.83%) |
Feb 24, 2016 | 5.754 | 5.830 | 5.666 | 5.794 | 382,691 | +0.02(+0.30%) |
Feb 23, 2016 | 5.798 | 5.819 | 5.758 | 5.776 | 188,502 | -0.02(-0.30%) |
Feb 22, 2016 | 5.789 | 5.815 | 5.743 | 5.794 | 253,569 | +0.07(+1.15%) |
Feb 19, 2016 | 5.657 | 5.728 | 5.618 | 5.728 | 180,499 | +0.05(+0.85%) |
Feb 18, 2016 | 5.763 | 5.776 | 5.644 | 5.679 | 430,297 | -0.03(-0.54%) |
Feb 17, 2016 | 5.618 | 5.714 | 5.578 | 5.710 | 476,206 | +0.17(+2.98%) |
Feb 16, 2016 | 5.440 | 5.549 | 5.414 | 5.545 | 323,396 | +0.17(+3.07%) |
Feb 12, 2016 | 5.340 | 5.379 | 5.379 | 5.379 | 395,439 | +0.07(+1.31%) |
Feb 11, 2016 | 5.327 | 5.397 | 5.297 | 5.310 | 509,904 | -0.14(-2.63%) |
Feb 10, 2016 | 5.527 | 5.575 | 5.453 | 5.453 | 361,696 | -0.06(-1.10%) |
Feb 09, 2016 | 5.453 | 5.619 | 5.453 | 5.514 | 370,919 | -0.04(-0.71%) |
Feb 08, 2016 | 5.632 | 5.695 | 5.514 | 5.553 | 388,102 | -0.19(-3.26%) |
Feb 05, 2016 | 5.910 | 5.910 | 5.732 | 5.740 | 176,927 | -0.16(-2.66%) |
Feb 04, 2016 | 5.862 | 5.932 | 5.836 | 5.897 | 280,357 | +0.01(+0.15%) |
Feb 03, 2016 | 5.962 | 5.967 | 5.832 | 5.888 | 353,241 | -0.04(-0.66%) |
Feb 02, 2016 | 5.941 | 5.980 | 5.904 | 5.928 | 317,601 | -0.09(-1.45%) |