Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.577 | 6.740 | 6.577 | 6.694 | 520,096 | +0.05(+0.70%) |
Apr 28, 2016 | 6.434 | 6.750 | 6.434 | 6.647 | 504,604 | +0.14(+2.09%) |
Apr 27, 2016 | 6.517 | 6.630 | 6.411 | 6.511 | 509,001 | -0.07(-1.11%) |
Apr 26, 2016 | 6.341 | 6.710 | 6.341 | 6.584 | 711,904 | +0.20(+3.18%) |
Apr 25, 2016 | 5.839 | 6.617 | 5.839 | 6.381 | 702,052 | +0.29(+4.69%) |
Apr 22, 2016 | 6.085 | 6.245 | 6.048 | 6.095 | 563,282 | -0.06(-0.92%) |
Apr 21, 2016 | 6.088 | 6.268 | 6.068 | 6.152 | 330,816 | +0.02(+0.38%) |
Apr 20, 2016 | 6.138 | 6.338 | 6.125 | 6.128 | 201,254 | -0.06(-1.02%) |
Apr 19, 2016 | 6.181 | 6.275 | 6.181 | 6.191 | 196,223 | -0.02(-0.32%) |
Apr 18, 2016 | 6.304 | 6.321 | 6.022 | 6.211 | 334,208 | -0.16(-2.51%) |
Apr 15, 2016 | 6.527 | 6.584 | 6.364 | 6.371 | 111,051 | -0.23(-3.48%) |
Apr 14, 2016 | 6.481 | 6.710 | 6.481 | 6.600 | 239,590 | +0.07(+1.02%) |
Apr 13, 2016 | 6.431 | 6.600 | 6.431 | 6.534 | 256,455 | +0.14(+2.24%) |
Apr 12, 2016 | 6.324 | 6.481 | 6.324 | 6.391 | 86,390 | +0.04(+0.68%) |
Apr 11, 2016 | 6.328 | 6.484 | 6.314 | 6.348 | 210,866 | -0.00(-0.05%) |
Apr 08, 2016 | 6.328 | 6.479 | 6.271 | 6.351 | 138,731 | +0.05(+0.74%) |
Apr 07, 2016 | 6.361 | 6.517 | 6.251 | 6.304 | 206,478 | -0.03(-0.47%) |
Apr 06, 2016 | 6.092 | 6.414 | 6.002 | 6.334 | 405,592 | +0.21(+3.36%) |
Apr 05, 2016 | 6.118 | 6.253 | 6.118 | 6.128 | 157,948 | -0.10(-1.55%) |
Apr 04, 2016 | 6.221 | 6.285 | 6.188 | 6.225 | 108,191 | -0.05(-0.79%) |
Apr 01, 2016 | 6.142 | 6.338 | 6.142 | 6.275 | 151,656 | +0.03(+0.48%) |
Mar 31, 2016 | 6.238 | 6.384 | 6.221 | 6.245 | 262,232 | -0.04(-0.69%) |
Mar 30, 2016 | 6.331 | 6.378 | 6.221 | 6.288 | 272,052 | -0.04(-0.58%) |
Mar 29, 2016 | 6.078 | 6.368 | 6.078 | 6.324 | 126,340 | +0.15(+2.42%) |
Mar 28, 2016 | 6.132 | 6.240 | 6.019 | 6.175 | 124,494 | -0.02(-0.38%) |
Mar 24, 2016 | 5.999 | 6.198 | 6.198 | 6.198 | 146,159 | +0.16(+2.59%) |
Mar 23, 2016 | 6.178 | 6.288 | 5.999 | 6.042 | 189,381 | -0.13(-2.05%) |
Mar 22, 2016 | 6.265 | 6.341 | 6.148 | 6.168 | 651,305 | -0.17(-2.73%) |
Mar 21, 2016 | 6.374 | 6.587 | 6.318 | 6.341 | 256,792 | -0.06(-0.99%) |
Mar 18, 2016 | 6.351 | 6.484 | 6.308 | 6.404 | 315,680 | +0.11(+1.74%) |
Mar 17, 2016 | 6.394 | 6.457 | 6.218 | 6.294 | 269,390 | -0.11(-1.66%) |
Mar 16, 2016 | 6.148 | 6.431 | 6.148 | 6.401 | 273,549 | +0.20(+3.16%) |
Mar 15, 2016 | 6.291 | 6.318 | 6.078 | 6.205 | 138,385 | -0.08(-1.32%) |
Mar 14, 2016 | 6.175 | 6.344 | 6.152 | 6.288 | 266,334 | +0.07(+1.18%) |
Mar 11, 2016 | 6.072 | 6.228 | 5.852 | 6.215 | 274,097 | +0.23(+3.78%) |
Mar 10, 2016 | 5.975 | 6.095 | 5.899 | 5.989 | 165,689 | +0.06(+1.01%) |
Mar 09, 2016 | 5.895 | 6.035 | 5.866 | 5.929 | 215,137 | +0.04(+0.68%) |
Mar 08, 2016 | 5.945 | 6.048 | 5.839 | 5.889 | 260,990 | -0.12(-2.05%) |
Mar 07, 2016 | 5.989 | 6.165 | 5.955 | 6.012 | 301,395 | -0.05(-0.82%) |
Mar 04, 2016 | 5.979 | 6.185 | 5.922 | 6.062 | 265,107 | +0.12(+1.96%) |
Mar 03, 2016 | 5.912 | 6.012 | 5.902 | 5.945 | 233,437 | +0.01(+0.11%) |
Mar 02, 2016 | 5.942 | 6.009 | 5.859 | 5.939 | 334,608 | +0.02(+0.28%) |
Mar 01, 2016 | 5.952 | 5.959 | 5.862 | 5.922 | 274,021 | +0.05(+0.79%) |
Feb 29, 2016 | 5.866 | 5.942 | 5.788 | 5.876 | 195,378 | -0.01(-0.23%) |
Feb 26, 2016 | 5.935 | 5.952 | 5.829 | 5.889 | 274,500 | -0.04(-0.62%) |
Feb 25, 2016 | 5.902 | 5.945 | 5.716 | 5.925 | 241,908 | -0.01(-0.17%) |
Feb 24, 2016 | 5.786 | 5.975 | 5.659 | 5.935 | 295,251 | +0.06(+1.08%) |
Feb 23, 2016 | 6.118 | 6.118 | 5.801 | 5.872 | 380,880 | -0.15(-2.48%) |
Feb 22, 2016 | 5.985 | 6.075 | 5.836 | 6.022 | 326,073 | +0.06(+1.06%) |
Feb 19, 2016 | 5.819 | 6.102 | 5.759 | 5.959 | 389,120 | +0.14(+2.34%) |
Feb 18, 2016 | 5.866 | 5.866 | 5.666 | 5.822 | 344,049 | +0.01(+0.11%) |
Feb 17, 2016 | 5.826 | 5.985 | 5.669 | 5.816 | 457,421 | +0.04(+0.75%) |
Feb 16, 2016 | 5.523 | 5.882 | 5.510 | 5.772 | 446,502 | +0.37(+6.83%) |
Feb 12, 2016 | 5.240 | 5.403 | 5.403 | 5.403 | 231,569 | +0.25(+4.77%) |
Feb 11, 2016 | 5.217 | 5.277 | 5.058 | 5.157 | 427,206 | -0.17(-3.12%) |
Feb 10, 2016 | 5.343 | 5.510 | 5.307 | 5.324 | 300,426 | +0.03(+0.57%) |
Feb 09, 2016 | 5.387 | 5.420 | 5.260 | 5.294 | 507,437 | -0.22(-3.92%) |
Feb 08, 2016 | 5.600 | 5.633 | 5.343 | 5.510 | 732,027 | -0.15(-2.59%) |
Feb 05, 2016 | 5.683 | 5.756 | 5.583 | 5.656 | 462,266 | -0.04(-0.64%) |
Feb 04, 2016 | 5.536 | 5.749 | 5.506 | 5.693 | 424,081 | -0.09(-1.55%) |
Feb 03, 2016 | 5.819 | 5.819 | 5.580 | 5.782 | 384,832 | +0.02(+0.35%) |
Feb 02, 2016 | 5.885 | 5.962 | 5.743 | 5.762 | 740,799 | -0.12(-2.09%) |