Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.571 | 6.599 | 6.571 | 6.599 | 169,717 | +0.02(+0.25%) |
Apr 28, 2016 | 6.571 | 6.593 | 6.554 | 6.582 | 456,407 | -0.01(-0.17%) |
Apr 27, 2016 | 6.571 | 6.599 | 6.571 | 6.593 | 276,911 | +0.00(+0.00%) |
Apr 26, 2016 | 6.532 | 6.593 | 6.521 | 6.593 | 441,152 | +0.06(+0.93%) |
Apr 25, 2016 | 6.549 | 6.550 | 6.488 | 6.532 | 239,673 | -0.02(-0.34%) |
Apr 22, 2016 | 6.499 | 6.554 | 6.488 | 6.554 | 196,764 | +0.05(+0.77%) |
Apr 21, 2016 | 6.504 | 6.521 | 6.488 | 6.504 | 221,477 | +0.00(+0.00%) |
Apr 20, 2016 | 6.493 | 6.515 | 6.482 | 6.504 | 342,158 | +0.02(+0.34%) |
Apr 19, 2016 | 6.493 | 6.518 | 6.466 | 6.482 | 413,067 | -0.01(-0.17%) |
Apr 18, 2016 | 6.466 | 6.493 | 6.460 | 6.493 | 553,347 | +0.02(+0.26%) |
Apr 15, 2016 | 6.460 | 6.482 | 6.460 | 6.477 | 309,275 | -0.01(-0.09%) |
Apr 14, 2016 | 6.482 | 6.488 | 6.471 | 6.482 | 271,539 | +0.01(+0.09%) |
Apr 13, 2016 | 6.515 | 6.543 | 6.471 | 6.477 | 558,852 | -0.04(-0.60%) |
Apr 12, 2016 | 6.488 | 6.527 | 6.482 | 6.515 | 406,040 | +0.05(+0.77%) |
Apr 11, 2016 | 6.454 | 6.482 | 6.436 | 6.466 | 213,472 | +0.04(+0.69%) |
Apr 08, 2016 | 6.416 | 6.438 | 6.416 | 6.421 | 190,955 | +0.01(+0.17%) |
Apr 07, 2016 | 6.388 | 6.443 | 6.382 | 6.410 | 596,572 | +0.02(+0.26%) |
Apr 06, 2016 | 6.399 | 6.421 | 6.382 | 6.394 | 238,747 | +0.00(+0.01%) |
Apr 05, 2016 | 6.393 | 6.415 | 6.376 | 6.393 | 178,189 | -0.02(-0.26%) |
Apr 04, 2016 | 6.437 | 6.437 | 6.387 | 6.410 | 342,894 | -0.03(-0.51%) |
Apr 01, 2016 | 6.410 | 6.454 | 6.404 | 6.443 | 182,797 | +0.03(+0.43%) |
Mar 31, 2016 | 6.387 | 6.437 | 6.387 | 6.415 | 590,343 | +0.04(+0.60%) |
Mar 30, 2016 | 6.387 | 6.426 | 6.338 | 6.376 | 385,770 | +0.00(+0.00%) |
Mar 29, 2016 | 6.371 | 6.387 | 6.360 | 6.376 | 265,511 | +0.01(+0.17%) |
Mar 28, 2016 | 6.410 | 6.410 | 6.365 | 6.365 | 199,459 | -0.03(-0.52%) |
Mar 24, 2016 | 6.404 | 6.399 | 6.399 | 6.399 | 286,092 | -0.02(-0.34%) |
Mar 23, 2016 | 6.476 | 6.476 | 6.399 | 6.420 | 258,875 | -0.05(-0.77%) |
Mar 22, 2016 | 6.470 | 6.487 | 6.437 | 6.470 | 339,797 | +0.01(+0.09%) |
Mar 21, 2016 | 6.415 | 6.481 | 6.404 | 6.465 | 531,096 | +0.06(+0.95%) |
Mar 18, 2016 | 6.432 | 6.454 | 6.404 | 6.404 | 403,001 | -0.01(-0.09%) |
Mar 17, 2016 | 6.365 | 6.415 | 6.354 | 6.410 | 389,094 | +0.05(+0.78%) |
Mar 16, 2016 | 6.288 | 6.371 | 6.288 | 6.360 | 290,291 | +0.04(+0.70%) |
Mar 15, 2016 | 6.250 | 6.322 | 6.250 | 6.316 | 332,672 | +0.04(+0.70%) |
Mar 14, 2016 | 6.272 | 6.288 | 6.250 | 6.272 | 320,963 | +0.00(+0.00%) |
Mar 11, 2016 | 6.277 | 6.316 | 6.272 | 6.272 | 507,174 | +0.01(+0.18%) |
Mar 10, 2016 | 6.261 | 6.310 | 6.228 | 6.261 | 455,948 | +0.01(+0.09%) |
Mar 09, 2016 | 6.239 | 6.277 | 6.239 | 6.255 | 423,973 | +0.02(+0.35%) |
Mar 08, 2016 | 6.200 | 6.255 | 6.189 | 6.233 | 272,240 | +0.02(+0.27%) |
Mar 07, 2016 | 6.173 | 6.217 | 6.173 | 6.217 | 337,549 | +0.04(+0.71%) |
Mar 04, 2016 | 6.162 | 6.195 | 6.156 | 6.173 | 463,337 | +0.02(+0.36%) |
Mar 03, 2016 | 6.074 | 6.173 | 6.074 | 6.151 | 902,923 | +0.07(+1.18%) |
Mar 02, 2016 | 6.079 | 6.101 | 6.068 | 6.079 | 812,986 | +0.01(+0.19%) |
Mar 01, 2016 | 6.035 | 6.079 | 6.027 | 6.068 | 392,525 | +0.05(+0.82%) |
Feb 29, 2016 | 5.975 | 6.024 | 5.975 | 6.019 | 281,668 | +0.04(+0.64%) |
Feb 26, 2016 | 5.975 | 5.991 | 5.964 | 5.980 | 227,171 | +0.03(+0.46%) |
Feb 25, 2016 | 5.926 | 5.959 | 5.915 | 5.953 | 253,189 | +0.02(+0.28%) |
Feb 24, 2016 | 5.937 | 5.948 | 5.899 | 5.937 | 426,881 | -0.03(-0.46%) |
Feb 23, 2016 | 5.986 | 6.002 | 5.959 | 5.964 | 327,568 | -0.03(-0.55%) |
Feb 22, 2016 | 5.942 | 6.002 | 5.915 | 5.997 | 572,643 | +0.09(+1.57%) |
Feb 19, 2016 | 5.871 | 5.915 | 5.855 | 5.904 | 375,056 | +0.04(+0.65%) |
Feb 18, 2016 | 5.871 | 5.888 | 5.833 | 5.866 | 296,656 | +0.03(+0.56%) |
Feb 17, 2016 | 5.751 | 5.844 | 5.746 | 5.833 | 322,388 | +0.08(+1.42%) |
Feb 16, 2016 | 5.707 | 5.757 | 5.686 | 5.751 | 362,578 | +0.06(+1.06%) |
Feb 12, 2016 | 5.664 | 5.691 | 5.691 | 5.691 | 284,531 | +0.03(+0.48%) |
Feb 11, 2016 | 5.664 | 5.686 | 5.625 | 5.664 | 474,245 | -0.05(-0.96%) |
Feb 10, 2016 | 5.767 | 5.778 | 5.718 | 5.718 | 370,334 | -0.06(-1.04%) |
Feb 09, 2016 | 5.713 | 5.784 | 5.692 | 5.778 | 744,841 | +0.02(+0.28%) |
Feb 08, 2016 | 5.849 | 5.849 | 5.724 | 5.762 | 718,814 | -0.13(-2.13%) |
Feb 05, 2016 | 5.909 | 5.937 | 5.877 | 5.888 | 607,347 | -0.04(-0.65%) |
Feb 04, 2016 | 5.888 | 5.926 | 5.860 | 5.926 | 345,845 | +0.02(+0.28%) |
Feb 03, 2016 | 5.904 | 5.909 | 5.820 | 5.909 | 780,928 | +0.06(+0.94%) |
Feb 02, 2016 | 5.843 | 5.868 | 5.811 | 5.854 | 474,082 | +0.00(+0.00%) |