Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.250 | 6.350 | 6.040 | 6.150 | 2,975 | -0.13(-2.07%) |
Apr 28, 2016 | 6.330 | 6.330 | 6.050 | 6.280 | 3,356 | +0.19(+3.12%) |
Apr 27, 2016 | 6.000 | 6.140 | 5.951 | 6.090 | 7,881 | +0.11(+1.85%) |
Apr 26, 2016 | 5.960 | 6.000 | 5.950 | 5.979 | 10,240 | -0.07(-1.12%) |
Apr 25, 2016 | 6.000 | 6.100 | 5.990 | 6.047 | 3,094 | +0.01(+0.12%) |
Apr 22, 2016 | 6.005 | 6.040 | 6.005 | 6.040 | 826 | +0.11(+1.84%) |
Apr 21, 2016 | 6.004 | 6.004 | 5.900 | 5.931 | 5,530 | -0.05(-0.82%) |
Apr 20, 2016 | 5.930 | 6.050 | 5.930 | 5.980 | 4,475 | +0.05(+0.84%) |
Apr 19, 2016 | 6.120 | 6.190 | 5.850 | 5.930 | 21,609 | -0.18(-2.95%) |
Apr 18, 2016 | 6.100 | 6.140 | 6.100 | 6.110 | 8,418 | +0.00(+0.00%) |
Apr 15, 2016 | 6.100 | 6.270 | 6.080 | 6.110 | 1,449 | -0.02(-0.33%) |
Apr 14, 2016 | 6.150 | 6.260 | 6.080 | 6.130 | 2,361 | -0.03(-0.43%) |
Apr 13, 2016 | 6.200 | 6.220 | 6.100 | 6.157 | 12,260 | +0.03(+0.44%) |
Apr 12, 2016 | 6.070 | 6.190 | 6.070 | 6.130 | 1,314 | +0.05(+0.82%) |
Apr 11, 2016 | 6.080 | 6.112 | 6.072 | 6.080 | 2,755 | +0.01(+0.16%) |
Apr 08, 2016 | 6.130 | 6.180 | 6.070 | 6.070 | 1,216 | -0.03(-0.49%) |
Apr 07, 2016 | 6.120 | 6.120 | 6.100 | 6.100 | 2,330 | -0.03(-0.46%) |
Apr 06, 2016 | 6.128 | 6.128 | 6.128 | 6.128 | 226 | -0.12(-1.95%) |
Apr 05, 2016 | 6.390 | 6.390 | 6.250 | 6.250 | 1,321 | +0.12(+1.91%) |
Apr 04, 2016 | 6.060 | 6.133 | 6.060 | 6.133 | 422 | -0.07(-1.09%) |
Apr 01, 2016 | 6.171 | 6.370 | 6.160 | 6.200 | 662 | -0.01(-0.16%) |
Mar 31, 2016 | 6.190 | 6.301 | 6.190 | 6.210 | 7,845 | +0.01(+0.16%) |
Mar 30, 2016 | 6.200 | 6.213 | 6.200 | 6.200 | 3,078 | +0.00(+0.00%) |
Mar 29, 2016 | 6.200 | 6.340 | 6.200 | 6.200 | 951 | -0.02(-0.32%) |
Mar 28, 2016 | 6.400 | 6.400 | 6.150 | 6.220 | 2,508 | -0.23(-3.57%) |
Mar 24, 2016 | 6.450 | 6.450 | 6.450 | 6.450 | 1,300 | +0.00(+0.00%) |
Mar 23, 2016 | 6.450 | 6.450 | 6.450 | 6.450 | 133 | -0.06(-0.87%) |
Mar 22, 2016 | 6.600 | 6.600 | 6.400 | 6.507 | 9,036 | +0.01(+0.11%) |
Mar 21, 2016 | 6.480 | 6.550 | 6.480 | 6.500 | 3,239 | +0.02(+0.31%) |
Mar 18, 2016 | 6.640 | 6.640 | 6.480 | 6.480 | 3,741 | -0.04(-0.61%) |
Mar 17, 2016 | 6.510 | 6.640 | 6.510 | 6.520 | 3,202 | -0.07(-1.03%) |
Mar 16, 2016 | 6.649 | 6.649 | 6.588 | 6.588 | 3,138 | +0.11(+1.67%) |
Mar 15, 2016 | 6.600 | 6.600 | 6.420 | 6.480 | 10,878 | -0.22(-3.28%) |
Mar 14, 2016 | 7.280 | 7.440 | 6.620 | 6.700 | 21,536 | -0.66(-8.97%) |
Mar 11, 2016 | 6.670 | 7.370 | 6.560 | 7.360 | 10,096 | +0.71(+10.68%) |
Mar 10, 2016 | 7.150 | 7.804 | 6.650 | 6.650 | 12,186 | -0.50(-6.99%) |
Mar 09, 2016 | 6.606 | 7.270 | 6.606 | 7.150 | 12,999 | +0.15(+2.15%) |
Mar 08, 2016 | 6.700 | 7.000 | 6.570 | 7.000 | 8,291 | +0.12(+1.74%) |
Mar 07, 2016 | 6.970 | 6.990 | 6.700 | 6.880 | 3,281 | -0.01(-0.13%) |
Mar 04, 2016 | 6.840 | 6.960 | 6.570 | 6.889 | 7,033 | +0.01(+0.13%) |
Mar 03, 2016 | 6.879 | 6.900 | 6.765 | 6.880 | 7,017 | +0.02(+0.23%) |
Mar 02, 2016 | 6.690 | 6.864 | 6.570 | 6.864 | 11,194 | +0.06(+0.94%) |
Mar 01, 2016 | 6.620 | 6.800 | 6.620 | 6.800 | 1,103 | +0.10(+1.49%) |
Feb 29, 2016 | 6.600 | 6.700 | 6.600 | 6.700 | 4,883 | +0.02(+0.30%) |
Feb 26, 2016 | 6.690 | 6.690 | 6.680 | 6.680 | 2,309 | +0.05(+0.75%) |
Feb 25, 2016 | 6.660 | 6.693 | 6.592 | 6.630 | 3,726 | +0.05(+0.76%) |
Feb 24, 2016 | 6.572 | 6.670 | 6.570 | 6.580 | 8,626 | -0.11(-1.64%) |
Feb 23, 2016 | 6.590 | 6.690 | 6.570 | 6.690 | 4,391 | +0.08(+1.21%) |
Feb 22, 2016 | 6.780 | 6.800 | 6.530 | 6.610 | 4,504 | -0.01(-0.15%) |
Feb 19, 2016 | 6.676 | 6.697 | 6.620 | 6.620 | 5,475 | -0.05(-0.75%) |
Feb 18, 2016 | 6.600 | 6.670 | 6.440 | 6.670 | 8,610 | +0.07(+1.06%) |
Feb 17, 2016 | 6.600 | 6.600 | 6.500 | 6.600 | 6,432 | +0.00(+0.00%) |
Feb 16, 2016 | 6.540 | 6.600 | 6.320 | 6.600 | 11,479 | +0.30(+4.76%) |
Feb 12, 2016 | 6.360 | 6.300 | 6.300 | 6.300 | 3,500 | +0.05(+0.80%) |
Feb 11, 2016 | 6.300 | 6.520 | 6.250 | 6.250 | 4,781 | -0.11(-1.73%) |
Feb 10, 2016 | 6.700 | 6.700 | 6.280 | 6.360 | 10,508 | +0.14(+2.25%) |
Feb 09, 2016 | 6.720 | 6.720 | 6.240 | 6.220 | 5,260 | -0.50(-7.44%) |
Feb 08, 2016 | 6.800 | 6.800 | 6.710 | 6.720 | 15,575 | +0.03(+0.45%) |
Feb 05, 2016 | 6.720 | 6.720 | 6.610 | 6.690 | 5,986 | -0.03(-0.45%) |
Feb 04, 2016 | 6.800 | 6.800 | 6.710 | 6.720 | 3,439 | -0.08(-1.17%) |
Feb 03, 2016 | 6.770 | 6.812 | 6.664 | 6.800 | 12,531 | -0.08(-1.16%) |
Feb 02, 2016 | 6.600 | 6.880 | 6.520 | 6.880 | 15,213 | +0.20(+2.99%) |