Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.500 | 6.517 | 6.293 | 6.383 | 253,254 | -0.14(-2.20%) |
Apr 28, 2016 | 6.560 | 6.800 | 6.500 | 6.527 | 406,398 | -0.05(-0.81%) |
Apr 27, 2016 | 6.547 | 6.637 | 6.277 | 6.580 | 330,225 | +0.07(+1.13%) |
Apr 26, 2016 | 6.530 | 6.627 | 6.430 | 6.507 | 443,439 | +0.01(+0.15%) |
Apr 25, 2016 | 6.540 | 6.630 | 6.413 | 6.497 | 227,034 | -0.05(-0.76%) |
Apr 22, 2016 | 6.453 | 6.603 | 6.453 | 6.547 | 171,414 | +0.08(+1.29%) |
Apr 21, 2016 | 6.473 | 6.557 | 6.393 | 6.463 | 298,410 | +0.04(+0.67%) |
Apr 20, 2016 | 6.427 | 6.500 | 6.390 | 6.420 | 111,894 | -0.02(-0.26%) |
Apr 19, 2016 | 6.623 | 6.637 | 6.377 | 6.437 | 181,911 | -0.14(-2.13%) |
Apr 18, 2016 | 6.487 | 6.648 | 6.483 | 6.577 | 250,188 | +0.03(+0.51%) |
Apr 15, 2016 | 6.313 | 6.573 | 6.240 | 6.543 | 383,973 | +0.20(+3.21%) |
Apr 14, 2016 | 6.233 | 6.383 | 6.173 | 6.340 | 570,690 | +0.11(+1.82%) |
Apr 13, 2016 | 5.947 | 6.250 | 5.907 | 6.227 | 299,634 | +0.32(+5.48%) |
Apr 12, 2016 | 5.887 | 6.007 | 5.697 | 5.903 | 489,579 | -0.01(-0.17%) |
Apr 11, 2016 | 5.970 | 6.057 | 5.883 | 5.913 | 397,584 | +0.05(+0.91%) |
Apr 08, 2016 | 5.983 | 6.013 | 5.783 | 5.860 | 295,800 | -0.05(-0.85%) |
Apr 07, 2016 | 5.960 | 5.960 | 5.850 | 5.910 | 423,303 | -0.12(-2.04%) |
Apr 06, 2016 | 5.930 | 6.073 | 5.840 | 6.033 | 323,148 | +0.08(+1.34%) |
Apr 05, 2016 | 6.073 | 6.097 | 5.923 | 5.953 | 381,768 | -0.17(-2.78%) |
Apr 04, 2016 | 6.073 | 6.203 | 5.923 | 6.123 | 576,498 | +0.02(+0.27%) |
Apr 01, 2016 | 6.007 | 6.223 | 6.007 | 6.107 | 196,164 | +0.02(+0.38%) |
Mar 31, 2016 | 6.150 | 6.200 | 6.007 | 6.083 | 329,340 | -0.07(-1.14%) |
Mar 30, 2016 | 5.870 | 6.240 | 5.870 | 6.153 | 498,138 | +0.10(+1.71%) |
Mar 29, 2016 | 5.840 | 6.073 | 5.717 | 6.050 | 366,777 | +0.20(+3.36%) |
Mar 28, 2016 | 5.930 | 5.960 | 5.683 | 5.853 | 287,355 | -0.03(-0.57%) |
Mar 24, 2016 | 5.907 | 5.887 | 5.887 | 5.887 | 335,100 | -0.07(-1.23%) |
Mar 23, 2016 | 6.243 | 6.280 | 5.930 | 5.960 | 268,683 | -0.30(-4.84%) |
Mar 22, 2016 | 6.233 | 6.377 | 6.153 | 6.263 | 358,278 | -0.04(-0.58%) |
Mar 21, 2016 | 6.267 | 6.390 | 6.227 | 6.300 | 516,156 | +0.05(+0.80%) |
Mar 18, 2016 | 6.053 | 6.273 | 5.995 | 6.250 | 632,619 | +0.24(+4.05%) |
Mar 17, 2016 | 5.750 | 6.027 | 5.730 | 6.007 | 350,508 | +0.29(+5.01%) |
Mar 16, 2016 | 5.813 | 5.913 | 5.710 | 5.720 | 288,669 | -0.11(-1.94%) |
Mar 15, 2016 | 6.020 | 6.020 | 5.713 | 5.833 | 423,963 | -0.23(-3.79%) |
Mar 14, 2016 | 6.070 | 6.113 | 5.793 | 6.063 | 723,621 | -0.01(-0.16%) |
Mar 11, 2016 | 6.140 | 6.150 | 5.967 | 6.073 | 431,133 | -0.00(-0.05%) |
Mar 10, 2016 | 6.207 | 6.263 | 5.933 | 6.077 | 431,247 | -0.12(-1.99%) |
Mar 09, 2016 | 6.317 | 6.333 | 6.060 | 6.200 | 542,673 | -0.08(-1.33%) |
Mar 08, 2016 | 6.363 | 6.467 | 6.217 | 6.283 | 395,373 | -0.12(-1.82%) |
Mar 07, 2016 | 6.197 | 6.543 | 6.197 | 6.400 | 491,385 | +0.12(+1.96%) |
Mar 04, 2016 | 6.280 | 6.358 | 6.147 | 6.277 | 742,878 | +0.01(+0.11%) |
Mar 03, 2016 | 6.403 | 6.440 | 6.037 | 6.270 | 879,885 | -0.20(-3.09%) |
Mar 02, 2016 | 6.267 | 6.493 | 6.153 | 6.470 | 797,259 | +0.18(+2.92%) |
Mar 01, 2016 | 6.213 | 6.373 | 6.063 | 6.287 | 622,938 | +0.15(+2.44%) |
Feb 29, 2016 | 6.210 | 6.317 | 6.040 | 6.137 | 469,719 | -0.09(-1.45%) |
Feb 26, 2016 | 6.113 | 6.287 | 5.841 | 6.227 | 507,513 | +0.14(+2.36%) |
Feb 25, 2016 | 6.123 | 6.130 | 5.861 | 6.083 | 386,163 | +0.04(+0.72%) |
Feb 24, 2016 | 5.867 | 6.068 | 5.690 | 6.040 | 367,887 | +0.10(+1.63%) |
Feb 23, 2016 | 5.843 | 5.997 | 5.843 | 5.943 | 550,122 | +0.04(+0.62%) |
Feb 22, 2016 | 5.817 | 6.033 | 5.777 | 5.907 | 635,607 | +0.15(+2.67%) |
Feb 19, 2016 | 5.723 | 5.867 | 5.532 | 5.753 | 1,018,485 | +0.01(+0.17%) |
Feb 18, 2016 | 5.623 | 5.773 | 5.533 | 5.743 | 470,013 | +0.12(+2.13%) |
Feb 17, 2016 | 5.700 | 5.802 | 5.553 | 5.623 | 455,031 | -0.05(-0.82%) |
Feb 16, 2016 | 5.500 | 5.743 | 5.360 | 5.670 | 694,014 | +0.28(+5.26%) |
Feb 12, 2016 | 5.310 | 5.387 | 5.387 | 5.387 | 1,583,100 | +0.78(+16.93%) |
Feb 11, 2016 | 4.513 | 4.810 | 4.500 | 4.607 | 514,131 | -0.02(-0.43%) |
Feb 10, 2016 | 4.573 | 4.900 | 4.533 | 4.627 | 472,098 | +0.09(+1.91%) |
Feb 09, 2016 | 4.833 | 4.940 | 4.417 | 4.540 | 800,394 | -0.37(-7.60%) |
Feb 08, 2016 | 4.753 | 4.937 | 4.630 | 4.913 | 456,003 | +0.03(+0.68%) |
Feb 05, 2016 | 5.587 | 5.653 | 4.877 | 4.880 | 638,109 | -0.79(-13.88%) |
Feb 04, 2016 | 5.850 | 5.970 | 5.603 | 5.667 | 295,548 | -0.19(-3.19%) |
Feb 03, 2016 | 5.923 | 5.930 | 5.617 | 5.853 | 364,266 | +0.01(+0.17%) |
Feb 02, 2016 | 6.153 | 6.153 | 5.823 | 5.843 | 318,336 | -0.39(-6.31%) |