Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.431 | 6.448 | 6.419 | 6.436 | 118,051 | +0.00(+0.00%) |
Apr 28, 2016 | 6.423 | 6.459 | 6.423 | 6.436 | 128,742 | +0.02(+0.27%) |
Apr 27, 2016 | 6.413 | 6.448 | 6.385 | 6.419 | 223,675 | -0.01(-0.18%) |
Apr 26, 2016 | 6.362 | 6.448 | 6.362 | 6.431 | 167,612 | +0.02(+0.36%) |
Apr 25, 2016 | 6.345 | 6.422 | 6.333 | 6.408 | 110,790 | +0.03(+0.45%) |
Apr 22, 2016 | 6.362 | 6.413 | 6.310 | 6.379 | 293,721 | +0.05(+0.82%) |
Apr 21, 2016 | 6.471 | 6.482 | 6.316 | 6.327 | 272,388 | -0.10(-1.52%) |
Apr 20, 2016 | 6.431 | 6.431 | 6.368 | 6.425 | 495,320 | +0.01(+0.18%) |
Apr 19, 2016 | 6.436 | 6.448 | 6.356 | 6.413 | 404,043 | +0.01(+0.09%) |
Apr 18, 2016 | 6.419 | 6.436 | 6.385 | 6.408 | 157,445 | -0.01(-0.09%) |
Apr 15, 2016 | 6.448 | 6.448 | 6.408 | 6.413 | 261,893 | +0.00(+0.00%) |
Apr 14, 2016 | 6.425 | 6.448 | 6.390 | 6.413 | 155,295 | -0.01(-0.18%) |
Apr 13, 2016 | 6.419 | 6.443 | 6.333 | 6.425 | 369,902 | +0.00(+0.00%) |
Apr 12, 2016 | 6.454 | 6.465 | 6.390 | 6.425 | 314,726 | +0.00(+0.00%) |
Apr 11, 2016 | 6.442 | 6.505 | 6.402 | 6.425 | 210,600 | +0.04(+0.63%) |
Apr 08, 2016 | 6.488 | 6.505 | 6.385 | 6.385 | 663,667 | -0.07(-1.15%) |
Apr 07, 2016 | 6.425 | 6.471 | 6.425 | 6.459 | 320,531 | +0.02(+0.36%) |
Apr 06, 2016 | 6.431 | 6.522 | 6.425 | 6.436 | 414,892 | -0.01(-0.18%) |
Apr 05, 2016 | 6.454 | 6.465 | 6.391 | 6.448 | 321,217 | +0.01(+0.09%) |
Apr 04, 2016 | 6.471 | 6.499 | 6.419 | 6.442 | 448,682 | +0.02(+0.36%) |
Apr 01, 2016 | 6.396 | 6.499 | 6.396 | 6.419 | 853,066 | +0.02(+0.31%) |
Mar 31, 2016 | 6.416 | 6.534 | 6.399 | 6.399 | 9,958,320 | -0.11(-1.72%) |
Mar 30, 2016 | 6.736 | 6.736 | 6.321 | 6.511 | 1,364,674 | -0.23(-3.41%) |
Mar 29, 2016 | 6.876 | 6.988 | 6.674 | 6.742 | 336,754 | -0.43(-6.03%) |
Mar 28, 2016 | 7.067 | 7.241 | 7.061 | 7.174 | 95,998 | +0.03(+0.47%) |
Mar 24, 2016 | 7.118 | 7.140 | 7.140 | 7.140 | 72,329 | +0.01(+0.08%) |
Mar 23, 2016 | 7.235 | 7.280 | 7.101 | 7.134 | 64,260 | +0.01(+0.08%) |
Mar 22, 2016 | 7.067 | 7.157 | 7.017 | 7.129 | 51,389 | +0.03(+0.47%) |
Mar 21, 2016 | 7.235 | 7.257 | 7.056 | 7.095 | 116,383 | -0.25(-3.36%) |
Mar 18, 2016 | 7.000 | 7.342 | 6.949 | 7.342 | 579,435 | +0.44(+6.34%) |
Mar 17, 2016 | 6.887 | 7.000 | 6.826 | 6.904 | 76,994 | +0.01(+0.08%) |
Mar 16, 2016 | 6.843 | 6.927 | 6.764 | 6.899 | 48,266 | +0.04(+0.57%) |
Mar 15, 2016 | 6.730 | 6.871 | 6.669 | 6.859 | 69,590 | +0.06(+0.91%) |
Mar 14, 2016 | 6.669 | 6.865 | 6.669 | 6.798 | 47,851 | +0.04(+0.67%) |
Mar 11, 2016 | 6.674 | 6.859 | 6.612 | 6.753 | 64,917 | +0.16(+2.47%) |
Mar 10, 2016 | 6.584 | 6.702 | 6.573 | 6.590 | 74,424 | -0.09(-1.34%) |
Mar 09, 2016 | 6.674 | 6.764 | 6.640 | 6.680 | 51,982 | +0.02(+0.25%) |
Mar 08, 2016 | 6.736 | 6.803 | 6.624 | 6.663 | 94,164 | -0.08(-1.17%) |
Mar 07, 2016 | 6.742 | 6.826 | 6.685 | 6.742 | 66,341 | -0.02(-0.33%) |
Mar 04, 2016 | 6.887 | 6.904 | 6.697 | 6.764 | 103,462 | -0.17(-2.51%) |
Mar 03, 2016 | 6.820 | 7.017 | 6.820 | 6.938 | 48,237 | +0.09(+1.31%) |
Mar 02, 2016 | 6.960 | 6.960 | 6.736 | 6.848 | 72,052 | -0.10(-1.45%) |
Mar 01, 2016 | 6.837 | 6.988 | 6.781 | 6.949 | 56,865 | +0.16(+2.31%) |
Feb 29, 2016 | 6.865 | 6.865 | 6.708 | 6.792 | 54,082 | -0.03(-0.41%) |
Feb 26, 2016 | 6.612 | 6.865 | 6.612 | 6.820 | 94,237 | +0.12(+1.76%) |
Feb 25, 2016 | 6.702 | 6.708 | 6.669 | 6.702 | 21,094 | +0.01(+0.08%) |
Feb 24, 2016 | 6.612 | 6.708 | 6.405 | 6.697 | 30,346 | +0.02(+0.25%) |
Feb 23, 2016 | 6.545 | 6.680 | 6.489 | 6.680 | 39,718 | +0.13(+2.06%) |
Feb 22, 2016 | 6.528 | 6.567 | 6.511 | 6.545 | 31,505 | +0.03(+0.43%) |
Feb 19, 2016 | 6.382 | 6.528 | 6.382 | 6.517 | 19,028 | +0.04(+0.69%) |
Feb 18, 2016 | 6.430 | 6.545 | 6.427 | 6.472 | 10,813 | +0.07(+1.05%) |
Feb 17, 2016 | 6.416 | 6.478 | 6.337 | 6.405 | 16,968 | +0.01(+0.18%) |
Feb 16, 2016 | 6.197 | 6.489 | 6.154 | 6.393 | 57,966 | +0.20(+3.26%) |
Feb 12, 2016 | 6.169 | 6.191 | 6.191 | 6.191 | 29,216 | +0.07(+1.19%) |
Feb 11, 2016 | 6.248 | 6.287 | 6.040 | 6.118 | 29,100 | -0.21(-3.37%) |
Feb 10, 2016 | 6.276 | 6.343 | 6.248 | 6.332 | 34,967 | +0.07(+1.17%) |
Feb 09, 2016 | 6.276 | 6.337 | 6.253 | 6.259 | 39,991 | -0.11(-1.76%) |
Feb 08, 2016 | 6.416 | 6.416 | 6.276 | 6.371 | 81,990 | -0.12(-1.82%) |
Feb 05, 2016 | 6.545 | 6.551 | 6.410 | 6.489 | 21,201 | -0.06(-0.94%) |
Feb 04, 2016 | 6.433 | 6.551 | 6.321 | 6.551 | 44,471 | +0.10(+1.48%) |
Feb 03, 2016 | 6.478 | 6.545 | 6.399 | 6.455 | 78,318 | -0.02(-0.26%) |
Feb 02, 2016 | 6.472 | 6.551 | 6.405 | 6.472 | 36,747 | -0.07(-1.03%) |