Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.235 | 6.561 | 6.235 | 6.522 | 4,257,943 | +0.16(+2.52%) |
Apr 28, 2016 | 6.356 | 6.409 | 6.341 | 6.362 | 1,779,633 | -0.02(-0.24%) |
Apr 27, 2016 | 6.407 | 6.474 | 6.317 | 6.377 | 1,985,600 | -0.05(-0.71%) |
Apr 26, 2016 | 6.410 | 6.441 | 6.353 | 6.423 | 1,378,644 | +0.04(+0.62%) |
Apr 25, 2016 | 6.320 | 6.386 | 6.272 | 6.383 | 1,432,202 | +0.07(+1.10%) |
Apr 22, 2016 | 6.341 | 6.356 | 6.129 | 6.314 | 4,812,722 | -0.03(-0.48%) |
Apr 21, 2016 | 6.453 | 6.456 | 6.335 | 6.344 | 2,916,093 | -0.12(-1.87%) |
Apr 20, 2016 | 6.444 | 6.519 | 6.398 | 6.465 | 1,316,207 | +0.00(+0.05%) |
Apr 19, 2016 | 6.492 | 6.513 | 6.423 | 6.462 | 1,653,854 | -0.04(-0.60%) |
Apr 18, 2016 | 6.459 | 6.543 | 6.444 | 6.501 | 1,150,279 | +0.01(+0.14%) |
Apr 15, 2016 | 6.459 | 6.504 | 6.426 | 6.492 | 1,315,515 | +0.02(+0.37%) |
Apr 14, 2016 | 6.534 | 6.553 | 6.453 | 6.468 | 1,612,407 | -0.05(-0.79%) |
Apr 13, 2016 | 6.537 | 6.567 | 6.480 | 6.519 | 1,839,371 | -0.01(-0.18%) |
Apr 12, 2016 | 6.480 | 6.543 | 6.450 | 6.531 | 1,691,612 | +0.05(+0.75%) |
Apr 11, 2016 | 6.549 | 6.607 | 6.480 | 6.483 | 1,200,824 | -0.06(-0.88%) |
Apr 08, 2016 | 6.558 | 6.610 | 6.516 | 6.540 | 1,443,741 | +0.02(+0.23%) |
Apr 07, 2016 | 6.640 | 6.646 | 6.474 | 6.525 | 4,242,070 | -0.13(-2.00%) |
Apr 06, 2016 | 6.703 | 6.749 | 6.640 | 6.658 | 3,149,236 | -0.06(-0.85%) |
Apr 05, 2016 | 6.915 | 6.921 | 6.703 | 6.715 | 5,602,466 | -0.22(-3.22%) |
Apr 04, 2016 | 6.863 | 6.939 | 6.791 | 6.939 | 7,997,120 | +0.09(+1.28%) |
Apr 01, 2016 | 6.854 | 6.874 | 6.794 | 6.851 | 1,727,936 | -0.05(-0.66%) |
Mar 31, 2016 | 6.897 | 6.945 | 6.866 | 6.897 | 1,873,801 | -0.02(-0.26%) |
Mar 30, 2016 | 6.884 | 6.987 | 6.878 | 6.915 | 2,427,924 | +0.06(+0.84%) |
Mar 29, 2016 | 6.818 | 6.891 | 6.791 | 6.857 | 2,178,847 | +0.04(+0.53%) |
Mar 28, 2016 | 6.806 | 6.851 | 6.773 | 6.821 | 1,014,542 | +0.04(+0.58%) |
Mar 24, 2016 | 6.791 | 6.782 | 6.782 | 6.782 | 1,329,355 | -0.03(-0.49%) |
Mar 23, 2016 | 6.791 | 6.855 | 6.746 | 6.815 | 1,516,312 | +0.02(+0.31%) |
Mar 22, 2016 | 6.851 | 6.866 | 6.782 | 6.794 | 1,922,378 | -0.08(-1.10%) |
Mar 21, 2016 | 6.936 | 6.972 | 6.862 | 6.869 | 1,861,103 | -0.04(-0.57%) |
Mar 18, 2016 | 6.963 | 6.975 | 6.891 | 6.909 | 4,191,618 | -0.02(-0.30%) |
Mar 17, 2016 | 6.900 | 6.978 | 6.869 | 6.930 | 3,366,639 | +0.05(+0.66%) |
Mar 16, 2016 | 6.828 | 6.905 | 6.798 | 6.884 | 3,844,343 | +0.06(+0.83%) |
Mar 15, 2016 | 6.810 | 6.908 | 6.766 | 6.828 | 3,996,342 | +0.03(+0.44%) |
Mar 14, 2016 | 6.855 | 6.876 | 6.677 | 6.798 | 2,778,134 | -0.10(-1.42%) |
Mar 11, 2016 | 6.994 | 7.003 | 6.887 | 6.896 | 4,035,244 | -0.04(-0.51%) |
Mar 10, 2016 | 6.997 | 7.039 | 6.831 | 6.932 | 2,133,732 | -0.06(-0.85%) |
Mar 09, 2016 | 6.971 | 7.009 | 6.882 | 6.991 | 2,236,557 | +0.05(+0.68%) |
Mar 08, 2016 | 7.009 | 7.060 | 6.935 | 6.944 | 2,156,890 | -0.06(-0.81%) |
Mar 07, 2016 | 6.902 | 7.009 | 6.870 | 7.000 | 1,943,626 | +0.08(+1.16%) |
Mar 04, 2016 | 6.804 | 6.968 | 6.770 | 6.920 | 2,556,748 | +0.11(+1.66%) |
Mar 03, 2016 | 6.626 | 6.819 | 6.617 | 6.807 | 2,111,160 | +0.18(+2.64%) |
Mar 02, 2016 | 6.683 | 6.683 | 6.541 | 6.632 | 3,329,587 | -0.08(-1.24%) |
Mar 01, 2016 | 6.819 | 6.884 | 6.546 | 6.715 | 4,943,378 | -0.18(-2.58%) |
Feb 29, 2016 | 6.825 | 7.009 | 6.671 | 6.893 | 3,381,885 | +0.04(+0.52%) |
Feb 26, 2016 | 6.908 | 6.941 | 6.825 | 6.858 | 2,624,385 | -0.03(-0.43%) |
Feb 25, 2016 | 6.781 | 6.935 | 6.763 | 6.887 | 1,907,837 | +0.12(+1.71%) |
Feb 24, 2016 | 6.632 | 6.792 | 6.626 | 6.772 | 1,448,136 | +0.09(+1.42%) |
Feb 23, 2016 | 6.671 | 6.695 | 6.597 | 6.677 | 1,980,479 | +0.00(+0.00%) |
Feb 22, 2016 | 6.712 | 6.769 | 6.674 | 6.677 | 1,467,937 | +0.00(+0.00%) |
Feb 19, 2016 | 6.659 | 6.706 | 6.626 | 6.677 | 968,532 | +0.02(+0.31%) |
Feb 18, 2016 | 6.668 | 6.712 | 6.626 | 6.656 | 1,332,612 | -0.01(-0.09%) |
Feb 17, 2016 | 6.570 | 6.683 | 6.530 | 6.662 | 1,906,880 | +0.12(+1.91%) |
Feb 16, 2016 | 6.614 | 6.638 | 6.451 | 6.537 | 2,195,472 | -0.05(-0.72%) |
Feb 12, 2016 | 6.511 | 6.585 | 6.585 | 6.585 | 1,870,630 | +0.13(+1.98%) |
Feb 11, 2016 | 6.522 | 6.543 | 6.303 | 6.457 | 2,880,238 | -0.15(-2.33%) |
Feb 10, 2016 | 6.579 | 6.638 | 6.540 | 6.611 | 2,739,289 | +0.08(+1.27%) |
Feb 09, 2016 | 6.552 | 6.620 | 6.487 | 6.528 | 3,798,448 | -0.07(-1.12%) |
Feb 08, 2016 | 6.730 | 6.751 | 6.552 | 6.603 | 3,403,779 | -0.16(-2.37%) |
Feb 05, 2016 | 6.790 | 6.825 | 6.715 | 6.763 | 1,627,411 | -0.03(-0.48%) |
Feb 04, 2016 | 6.804 | 6.846 | 6.727 | 6.795 | 1,717,023 | -0.04(-0.65%) |
Feb 03, 2016 | 6.959 | 6.985 | 6.790 | 6.840 | 1,819,593 | -0.08(-1.12%) |
Feb 02, 2016 | 6.923 | 6.950 | 6.849 | 6.917 | 1,882,074 | -0.08(-1.10%) |