Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.200 | 6.300 | 6.030 | 6.180 | 18,060 | -0.01(-0.16%) |
Apr 28, 2016 | 6.010 | 6.190 | 5.970 | 6.190 | 31,761 | +0.01(+0.16%) |
Apr 27, 2016 | 6.025 | 6.195 | 5.970 | 6.180 | 25,333 | +0.08(+1.31%) |
Apr 26, 2016 | 5.920 | 6.120 | 5.800 | 6.100 | 17,388 | +0.04(+0.66%) |
Apr 25, 2016 | 6.130 | 6.210 | 6.010 | 6.060 | 9,417 | -0.13(-2.10%) |
Apr 22, 2016 | 5.960 | 6.200 | 5.900 | 6.190 | 4,380 | -0.01(-0.16%) |
Apr 21, 2016 | 5.980 | 6.230 | 5.980 | 6.200 | 7,877 | -0.03(-0.48%) |
Apr 20, 2016 | 6.290 | 6.290 | 6.040 | 6.230 | 9,749 | -0.02(-0.32%) |
Apr 19, 2016 | 6.280 | 6.290 | 6.220 | 6.250 | 7,446 | +0.03(+0.48%) |
Apr 18, 2016 | 6.060 | 6.290 | 6.050 | 6.220 | 14,227 | +0.12(+1.97%) |
Apr 15, 2016 | 5.980 | 6.230 | 5.960 | 6.100 | 36,616 | +0.30(+5.17%) |
Apr 14, 2016 | 5.780 | 5.960 | 5.780 | 5.800 | 9,363 | -0.03(-0.51%) |
Apr 13, 2016 | 5.840 | 5.880 | 5.742 | 5.830 | 17,548 | +0.02(+0.34%) |
Apr 12, 2016 | 5.720 | 5.960 | 5.710 | 5.810 | 8,836 | +0.14(+2.47%) |
Apr 11, 2016 | 5.760 | 5.960 | 5.650 | 5.670 | 5,689 | +0.02(+0.35%) |
Apr 08, 2016 | 5.795 | 5.840 | 5.620 | 5.650 | 20,517 | -0.14(-2.42%) |
Apr 07, 2016 | 5.910 | 5.940 | 5.790 | 5.790 | 3,916 | -0.03(-0.43%) |
Apr 06, 2016 | 6.000 | 6.120 | 5.800 | 5.815 | 15,416 | -0.21(-3.57%) |
Apr 05, 2016 | 6.200 | 6.200 | 6.000 | 6.030 | 8,194 | -0.03(-0.50%) |
Apr 04, 2016 | 6.160 | 6.190 | 6.040 | 6.060 | 16,361 | -0.05(-0.82%) |
Apr 01, 2016 | 6.130 | 6.250 | 6.070 | 6.110 | 35,688 | +0.00(+0.00%) |
Mar 31, 2016 | 6.300 | 6.300 | 6.110 | 6.110 | 14,629 | -0.19(-3.02%) |
Mar 30, 2016 | 6.150 | 6.300 | 6.120 | 6.300 | 58,743 | +0.17(+2.77%) |
Mar 29, 2016 | 6.020 | 6.160 | 6.020 | 6.130 | 23,516 | -0.04(-0.65%) |
Mar 28, 2016 | 6.100 | 6.190 | 6.100 | 6.170 | 2,350 | +0.06(+0.98%) |
Mar 24, 2016 | 6.100 | 6.110 | 6.110 | 6.110 | 6,900 | -0.08(-1.37%) |
Mar 23, 2016 | 6.230 | 6.280 | 6.050 | 6.195 | 4,448 | -0.04(-0.64%) |
Mar 22, 2016 | 6.180 | 6.250 | 6.100 | 6.235 | 8,976 | -0.00(-0.08%) |
Mar 21, 2016 | 6.100 | 6.280 | 6.100 | 6.240 | 4,658 | -0.01(-0.16%) |
Mar 18, 2016 | 6.220 | 6.290 | 5.920 | 6.250 | 23,505 | -0.04(-0.64%) |
Mar 17, 2016 | 6.000 | 6.330 | 5.880 | 6.290 | 22,574 | +0.29(+4.83%) |
Mar 16, 2016 | 6.150 | 6.210 | 5.810 | 6.000 | 14,480 | -0.23(-3.69%) |
Mar 15, 2016 | 6.190 | 6.300 | 6.130 | 6.230 | 27,230 | -0.06(-0.95%) |
Mar 14, 2016 | 6.020 | 6.300 | 6.020 | 6.290 | 16,985 | +0.04(+0.64%) |
Mar 11, 2016 | 6.350 | 6.350 | 6.160 | 6.250 | 9,133 | +0.00(+0.00%) |
Mar 10, 2016 | 5.960 | 6.250 | 5.960 | 6.250 | 11,719 | +0.05(+0.81%) |
Mar 09, 2016 | 6.221 | 6.221 | 6.100 | 6.200 | 15,084 | +0.04(+0.65%) |
Mar 08, 2016 | 6.170 | 6.200 | 6.010 | 6.160 | 24,871 | -0.06(-0.96%) |
Mar 07, 2016 | 6.260 | 6.330 | 6.170 | 6.220 | 28,358 | +0.00(+0.00%) |
Mar 04, 2016 | 6.250 | 6.250 | 6.050 | 6.220 | 45,960 | +0.27(+4.54%) |
Mar 03, 2016 | 5.890 | 6.125 | 5.850 | 5.950 | 14,947 | +0.04(+0.68%) |
Mar 02, 2016 | 5.600 | 5.990 | 5.600 | 5.910 | 51,782 | +0.00(+0.00%) |
Mar 01, 2016 | 5.780 | 5.920 | 5.780 | 5.910 | 44,342 | +0.09(+1.55%) |
Feb 29, 2016 | 5.950 | 5.950 | 5.800 | 5.820 | 14,792 | +0.02(+0.34%) |
Feb 26, 2016 | 5.695 | 5.900 | 5.695 | 5.800 | 26,201 | +0.02(+0.35%) |
Feb 25, 2016 | 5.780 | 5.830 | 5.695 | 5.780 | 6,938 | -0.03(-0.52%) |
Feb 24, 2016 | 5.570 | 5.955 | 5.560 | 5.810 | 13,106 | +0.01(+0.17%) |
Feb 23, 2016 | 5.800 | 5.850 | 5.600 | 5.800 | 7,051 | -0.02(-0.34%) |
Feb 22, 2016 | 5.800 | 5.840 | 5.590 | 5.820 | 15,252 | +0.09(+1.57%) |
Feb 19, 2016 | 5.690 | 5.800 | 5.690 | 5.730 | 6,601 | -0.02(-0.35%) |
Feb 18, 2016 | 5.700 | 5.780 | 5.630 | 5.750 | 22,514 | +0.02(+0.35%) |
Feb 17, 2016 | 5.620 | 5.750 | 5.620 | 5.730 | 4,866 | +0.11(+1.96%) |
Feb 16, 2016 | 5.710 | 5.750 | 5.570 | 5.620 | 10,540 | -0.08(-1.40%) |
Feb 12, 2016 | 5.460 | 5.700 | 5.700 | 5.700 | 13,500 | +0.12(+2.15%) |
Feb 11, 2016 | 5.410 | 5.600 | 5.310 | 5.580 | 20,836 | +0.01(+0.18%) |
Feb 10, 2016 | 5.420 | 5.600 | 5.420 | 5.570 | 620 | +0.15(+2.77%) |
Feb 09, 2016 | 5.310 | 5.690 | 5.150 | 5.420 | 121,297 | +0.03(+0.56%) |
Feb 08, 2016 | 5.700 | 5.700 | 5.050 | 5.390 | 23,326 | -0.30(-5.27%) |
Feb 05, 2016 | 5.731 | 6.050 | 5.536 | 5.690 | 17,763 | -0.10(-1.73%) |
Feb 04, 2016 | 5.865 | 5.940 | 5.390 | 5.790 | 41,628 | -0.15(-2.53%) |
Feb 03, 2016 | 5.900 | 5.940 | 5.750 | 5.940 | 10,073 | +0.02(+0.34%) |
Feb 02, 2016 | 5.910 | 5.920 | 5.580 | 5.920 | 14,194 | +0.01(+0.17%) |