Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.040 | 6.093 | 6.010 | 6.093 | 1,403,024 | +0.05(+0.87%) |
Apr 28, 2016 | 6.010 | 6.078 | 6.010 | 6.040 | 1,362,861 | +0.00(+0.00%) |
Apr 27, 2016 | 6.010 | 6.074 | 6.003 | 6.040 | 1,705,020 | +0.01(+0.12%) |
Apr 26, 2016 | 6.093 | 6.138 | 5.995 | 6.033 | 1,686,495 | -0.07(-1.11%) |
Apr 25, 2016 | 6.033 | 6.112 | 6.018 | 6.100 | 934,265 | +0.05(+0.87%) |
Apr 22, 2016 | 6.033 | 6.108 | 6.010 | 6.048 | 1,799,888 | -0.07(-1.11%) |
Apr 21, 2016 | 6.266 | 6.318 | 6.070 | 6.115 | 2,235,150 | -0.15(-2.40%) |
Apr 20, 2016 | 6.311 | 6.356 | 6.247 | 6.266 | 2,047,321 | -0.05(-0.71%) |
Apr 19, 2016 | 6.273 | 6.311 | 6.273 | 6.311 | 996,225 | +0.05(+0.84%) |
Apr 18, 2016 | 6.221 | 6.300 | 6.206 | 6.258 | 877,901 | +0.02(+0.24%) |
Apr 15, 2016 | 6.198 | 6.266 | 6.187 | 6.243 | 1,104,204 | +0.05(+0.73%) |
Apr 14, 2016 | 6.266 | 6.266 | 6.183 | 6.198 | 1,915,042 | -0.06(-0.96%) |
Apr 13, 2016 | 6.206 | 6.266 | 6.187 | 6.258 | 1,850,377 | -0.01(-0.12%) |
Apr 12, 2016 | 6.243 | 6.303 | 6.236 | 6.266 | 1,265,513 | +0.04(+0.60%) |
Apr 11, 2016 | 6.168 | 6.258 | 6.138 | 6.228 | 2,977,773 | +0.10(+1.59%) |
Apr 08, 2016 | 6.115 | 6.191 | 6.078 | 6.131 | 1,970,470 | +0.04(+0.62%) |
Apr 07, 2016 | 6.055 | 6.115 | 6.055 | 6.093 | 1,508,413 | +0.02(+0.25%) |
Apr 06, 2016 | 6.063 | 6.115 | 6.044 | 6.078 | 1,223,020 | +0.01(+0.12%) |
Apr 05, 2016 | 6.048 | 6.119 | 6.040 | 6.070 | 1,208,311 | +0.00(+0.00%) |
Apr 04, 2016 | 6.146 | 6.146 | 6.063 | 6.070 | 1,160,439 | -0.08(-1.22%) |
Apr 01, 2016 | 6.093 | 6.153 | 6.064 | 6.146 | 1,400,028 | +0.03(+0.49%) |
Mar 31, 2016 | 6.018 | 6.138 | 6.018 | 6.115 | 1,825,409 | +0.08(+1.37%) |
Mar 30, 2016 | 6.108 | 6.153 | 6.022 | 6.033 | 1,841,052 | -0.07(-1.11%) |
Mar 29, 2016 | 5.943 | 6.100 | 5.898 | 6.100 | 2,640,410 | +0.16(+2.65%) |
Mar 28, 2016 | 5.965 | 6.003 | 5.898 | 5.943 | 963,395 | -0.02(-0.38%) |
Mar 24, 2016 | 5.883 | 5.965 | 5.965 | 5.965 | 1,735,413 | +0.05(+0.89%) |
Mar 23, 2016 | 6.033 | 6.070 | 5.890 | 5.913 | 2,300,604 | -0.15(-2.48%) |
Mar 22, 2016 | 5.965 | 6.070 | 5.958 | 6.063 | 2,670,694 | +0.08(+1.25%) |
Mar 21, 2016 | 5.883 | 5.988 | 5.875 | 5.988 | 2,712,188 | +0.10(+1.66%) |
Mar 18, 2016 | 5.905 | 5.950 | 5.845 | 5.890 | 12,204,294 | -0.01(-0.13%) |
Mar 17, 2016 | 5.759 | 5.905 | 5.730 | 5.898 | 3,240,801 | +0.14(+2.40%) |
Mar 16, 2016 | 5.709 | 5.759 | 5.636 | 5.759 | 2,365,340 | +0.05(+0.89%) |
Mar 15, 2016 | 5.672 | 5.738 | 5.621 | 5.709 | 3,291,802 | +0.01(+0.26%) |
Mar 14, 2016 | 5.709 | 5.752 | 5.621 | 5.694 | 3,504,120 | -0.15(-2.49%) |
Mar 11, 2016 | 5.832 | 5.854 | 5.709 | 5.839 | 1,890,183 | +0.05(+0.88%) |
Mar 10, 2016 | 5.847 | 5.861 | 5.679 | 5.789 | 2,067,387 | -0.04(-0.62%) |
Mar 09, 2016 | 5.861 | 5.912 | 5.752 | 5.825 | 2,076,143 | -0.04(-0.62%) |
Mar 08, 2016 | 5.927 | 5.941 | 5.796 | 5.861 | 1,539,545 | -0.07(-1.10%) |
Mar 07, 2016 | 5.876 | 5.949 | 5.876 | 5.927 | 1,342,159 | +0.04(+0.74%) |
Mar 04, 2016 | 5.854 | 5.919 | 5.832 | 5.883 | 2,034,413 | +0.03(+0.50%) |
Mar 03, 2016 | 5.767 | 5.861 | 5.767 | 5.854 | 1,323,068 | +0.09(+1.64%) |
Mar 02, 2016 | 5.687 | 5.774 | 5.658 | 5.759 | 1,629,707 | +0.08(+1.41%) |
Mar 01, 2016 | 5.730 | 5.767 | 5.658 | 5.679 | 1,904,389 | -0.02(-0.38%) |
Feb 29, 2016 | 5.672 | 5.741 | 5.658 | 5.701 | 2,996,021 | +0.04(+0.64%) |
Feb 26, 2016 | 5.716 | 5.781 | 5.629 | 5.665 | 1,735,732 | -0.04(-0.64%) |
Feb 25, 2016 | 5.636 | 5.709 | 5.607 | 5.701 | 2,022,876 | +0.09(+1.55%) |
Feb 24, 2016 | 5.629 | 5.643 | 5.513 | 5.614 | 1,474,965 | -0.04(-0.64%) |
Feb 23, 2016 | 5.570 | 5.672 | 5.559 | 5.650 | 3,908,721 | +0.08(+1.44%) |
Feb 22, 2016 | 5.519 | 5.621 | 5.505 | 5.570 | 1,708,440 | +0.09(+1.59%) |
Feb 19, 2016 | 5.447 | 5.512 | 5.425 | 5.483 | 1,611,229 | +0.03(+0.53%) |
Feb 18, 2016 | 5.410 | 5.483 | 5.396 | 5.454 | 1,417,563 | +0.06(+1.08%) |
Feb 17, 2016 | 5.214 | 5.418 | 5.185 | 5.396 | 3,501,921 | +0.21(+4.07%) |
Feb 16, 2016 | 5.047 | 5.207 | 5.040 | 5.185 | 4,926,513 | +0.21(+4.24%) |
Feb 12, 2016 | 4.974 | 4.974 | 4.974 | 4.974 | 3,388,041 | +0.02(+0.44%) |
Feb 11, 2016 | 4.989 | 5.112 | 4.920 | 4.952 | 2,959,274 | -0.06(-1.16%) |
Feb 10, 2016 | 5.090 | 5.112 | 5.010 | 5.010 | 3,819,011 | -0.07(-1.43%) |
Feb 09, 2016 | 5.163 | 5.221 | 5.062 | 5.083 | 2,080,152 | -0.13(-2.51%) |
Feb 08, 2016 | 5.149 | 5.254 | 5.120 | 5.214 | 3,242,971 | +0.04(+0.84%) |
Feb 05, 2016 | 5.214 | 5.250 | 5.170 | 5.170 | 1,531,064 | -0.07(-1.25%) |
Feb 04, 2016 | 5.156 | 5.280 | 5.141 | 5.236 | 1,853,420 | +0.08(+1.55%) |
Feb 03, 2016 | 5.069 | 5.192 | 5.054 | 5.156 | 2,985,655 | +0.10(+2.01%) |
Feb 02, 2016 | 4.930 | 5.061 | 4.880 | 5.054 | 2,396,598 | +0.08(+1.61%) |