Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.836 | 6.890 | 6.804 | 6.818 | 80,573 | -0.03(-0.46%) |
Apr 28, 2016 | 6.881 | 6.913 | 6.836 | 6.849 | 77,268 | -0.04(-0.59%) |
Apr 27, 2016 | 6.877 | 6.902 | 6.849 | 6.890 | 125,511 | +0.02(+0.33%) |
Apr 26, 2016 | 6.868 | 6.886 | 6.804 | 6.868 | 143,796 | +0.01(+0.13%) |
Apr 25, 2016 | 6.945 | 6.945 | 6.854 | 6.858 | 78,688 | -0.10(-1.43%) |
Apr 22, 2016 | 6.976 | 6.976 | 6.945 | 6.958 | 59,660 | -0.00(-0.07%) |
Apr 21, 2016 | 6.922 | 6.999 | 6.922 | 6.963 | 61,393 | +0.05(+0.66%) |
Apr 20, 2016 | 6.890 | 6.926 | 6.886 | 6.917 | 46,128 | +0.04(+0.59%) |
Apr 19, 2016 | 6.877 | 6.895 | 6.853 | 6.877 | 38,948 | +0.02(+0.26%) |
Apr 18, 2016 | 6.795 | 6.858 | 6.777 | 6.858 | 53,084 | +0.05(+0.80%) |
Apr 15, 2016 | 6.795 | 6.818 | 6.786 | 6.804 | 52,222 | -0.00(-0.07%) |
Apr 14, 2016 | 6.799 | 6.809 | 6.745 | 6.809 | 78,968 | +0.01(+0.20%) |
Apr 13, 2016 | 6.804 | 6.804 | 6.790 | 6.795 | 54,552 | -0.00(-0.07%) |
Apr 12, 2016 | 6.790 | 6.804 | 6.777 | 6.799 | 47,433 | +0.02(+0.27%) |
Apr 11, 2016 | 6.727 | 6.799 | 6.718 | 6.781 | 97,334 | +0.10(+1.49%) |
Apr 08, 2016 | 6.713 | 6.718 | 6.654 | 6.682 | 48,690 | +0.02(+0.34%) |
Apr 07, 2016 | 6.623 | 6.668 | 6.579 | 6.659 | 190,330 | +0.00(+0.07%) |
Apr 06, 2016 | 6.659 | 6.677 | 6.614 | 6.654 | 93,214 | +0.00(+0.07%) |
Apr 05, 2016 | 6.641 | 6.650 | 6.536 | 6.650 | 119,519 | +0.02(+0.27%) |
Apr 04, 2016 | 6.722 | 6.722 | 6.577 | 6.632 | 96,959 | -0.13(-1.88%) |
Apr 01, 2016 | 6.636 | 6.763 | 6.595 | 6.759 | 125,070 | +0.10(+1.43%) |
Mar 31, 2016 | 6.645 | 6.727 | 6.609 | 6.663 | 176,847 | +0.05(+0.69%) |
Mar 30, 2016 | 6.600 | 6.688 | 6.582 | 6.618 | 103,258 | +0.04(+0.55%) |
Mar 29, 2016 | 6.555 | 6.582 | 6.500 | 6.582 | 60,249 | +0.03(+0.48%) |
Mar 28, 2016 | 6.573 | 6.577 | 6.486 | 6.550 | 74,215 | +0.01(+0.14%) |
Mar 24, 2016 | 6.568 | 6.541 | 6.541 | 6.541 | 77,160 | -0.05(-0.76%) |
Mar 23, 2016 | 6.636 | 6.645 | 6.582 | 6.591 | 78,370 | -0.04(-0.62%) |
Mar 22, 2016 | 6.627 | 6.666 | 6.616 | 6.632 | 62,861 | -0.00(-0.07%) |
Mar 21, 2016 | 6.604 | 6.691 | 6.600 | 6.636 | 94,896 | +0.02(+0.27%) |
Mar 18, 2016 | 6.627 | 6.654 | 6.600 | 6.618 | 70,081 | -0.00(-0.07%) |
Mar 17, 2016 | 6.654 | 6.659 | 6.609 | 6.623 | 113,679 | -0.02(-0.34%) |
Mar 16, 2016 | 6.604 | 6.650 | 6.594 | 6.645 | 63,544 | +0.04(+0.55%) |
Mar 15, 2016 | 6.582 | 6.641 | 6.582 | 6.609 | 62,945 | +0.00(+0.07%) |
Mar 14, 2016 | 6.609 | 6.636 | 6.595 | 6.604 | 39,334 | +0.00(+0.00%) |
Mar 11, 2016 | 6.577 | 6.627 | 6.577 | 6.604 | 43,339 | +0.09(+1.36%) |
Mar 10, 2016 | 6.527 | 6.555 | 6.505 | 6.516 | 77,131 | +0.01(+0.10%) |
Mar 09, 2016 | 6.468 | 6.514 | 6.437 | 6.509 | 57,773 | +0.09(+1.38%) |
Mar 08, 2016 | 6.372 | 6.451 | 6.345 | 6.420 | 98,607 | +0.03(+0.48%) |
Mar 07, 2016 | 6.385 | 6.407 | 6.341 | 6.389 | 70,243 | -0.02(-0.34%) |
Mar 04, 2016 | 6.354 | 6.429 | 6.310 | 6.411 | 98,845 | +0.08(+1.33%) |
Mar 03, 2016 | 6.310 | 6.332 | 6.292 | 6.327 | 28,379 | +0.04(+0.63%) |
Mar 02, 2016 | 6.239 | 6.301 | 6.239 | 6.288 | 79,737 | +0.03(+0.49%) |
Mar 01, 2016 | 6.186 | 6.257 | 6.155 | 6.257 | 83,858 | +0.11(+1.87%) |
Feb 29, 2016 | 6.151 | 6.199 | 6.142 | 6.142 | 85,082 | -0.03(-0.50%) |
Feb 26, 2016 | 6.177 | 6.182 | 6.146 | 6.173 | 68,322 | +0.03(+0.43%) |
Feb 25, 2016 | 6.115 | 6.146 | 6.045 | 6.146 | 84,462 | +0.05(+0.87%) |
Feb 24, 2016 | 5.987 | 6.098 | 5.987 | 6.093 | 99,397 | +0.04(+0.58%) |
Feb 23, 2016 | 6.133 | 6.133 | 6.045 | 6.058 | 130,101 | -0.08(-1.22%) |
Feb 22, 2016 | 6.151 | 6.155 | 6.120 | 6.133 | 48,456 | +0.05(+0.87%) |
Feb 19, 2016 | 6.040 | 6.111 | 6.014 | 6.080 | 133,597 | +0.04(+0.66%) |
Feb 18, 2016 | 6.036 | 6.062 | 6.000 | 6.040 | 72,784 | +0.03(+0.44%) |
Feb 17, 2016 | 6.045 | 6.049 | 5.976 | 6.014 | 96,815 | +0.06(+0.96%) |
Feb 16, 2016 | 5.992 | 5.992 | 5.936 | 5.956 | 84,234 | +0.04(+0.60%) |
Feb 12, 2016 | 5.886 | 5.921 | 5.921 | 5.921 | 78,078 | +0.09(+1.59%) |
Feb 11, 2016 | 5.833 | 5.881 | 5.797 | 5.828 | 131,477 | -0.07(-1.20%) |
Feb 10, 2016 | 5.983 | 5.983 | 5.899 | 5.899 | 85,626 | -0.04(-0.67%) |
Feb 09, 2016 | 5.925 | 5.952 | 5.806 | 5.939 | 140,432 | -0.02(-0.30%) |
Feb 08, 2016 | 5.987 | 5.992 | 5.894 | 5.956 | 92,850 | -0.08(-1.32%) |
Feb 05, 2016 | 6.098 | 6.102 | 6.027 | 6.036 | 156,528 | -0.03(-0.51%) |
Feb 04, 2016 | 6.058 | 6.089 | 6.031 | 6.067 | 44,165 | +0.01(+0.22%) |
Feb 03, 2016 | 6.054 | 6.054 | 5.974 | 6.054 | 64,049 | +0.04(+0.74%) |
Feb 02, 2016 | 6.084 | 6.084 | 6.009 | 6.009 | 104,767 | -0.12(-1.95%) |