Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.680 | 6.680 | 6.620 | 6.674 | 5,739 | +0.01(+0.21%) |
Apr 28, 2016 | 6.590 | 6.720 | 6.590 | 6.660 | 14,221 | +0.15(+2.26%) |
Apr 27, 2016 | 6.500 | 6.650 | 6.500 | 6.513 | 2,801 | -0.11(-1.62%) |
Apr 26, 2016 | 6.660 | 6.680 | 6.620 | 6.620 | 4,407 | -0.02(-0.27%) |
Apr 25, 2016 | 6.530 | 6.650 | 6.530 | 6.638 | 5,395 | +0.11(+1.65%) |
Apr 22, 2016 | 6.500 | 6.700 | 6.500 | 6.530 | 3,958 | +0.02(+0.34%) |
Apr 21, 2016 | 6.690 | 6.690 | 6.470 | 6.508 | 1,944 | -0.08(-1.24%) |
Apr 20, 2016 | 6.635 | 6.700 | 6.580 | 6.590 | 6,126 | +0.04(+0.61%) |
Apr 19, 2016 | 6.650 | 6.650 | 6.550 | 6.550 | 3,688 | +0.00(+0.00%) |
Apr 18, 2016 | 6.480 | 6.630 | 6.480 | 6.550 | 9,982 | -0.08(-1.21%) |
Apr 15, 2016 | 6.530 | 6.665 | 6.530 | 6.630 | 3,302 | +0.02(+0.38%) |
Apr 14, 2016 | 6.720 | 6.720 | 6.510 | 6.605 | 4,306 | +0.15(+2.24%) |
Apr 13, 2016 | 6.450 | 6.580 | 6.450 | 6.460 | 4,399 | +0.37(+6.08%) |
Apr 12, 2016 | 6.060 | 6.220 | 6.060 | 6.090 | 3,349 | +0.10(+1.67%) |
Apr 11, 2016 | 5.980 | 6.170 | 5.980 | 5.990 | 6,829 | -0.50(-7.70%) |
Apr 08, 2016 | 6.570 | 6.650 | 6.360 | 6.490 | 6,949 | -0.14(-2.11%) |
Apr 07, 2016 | 6.650 | 6.700 | 6.600 | 6.630 | 8,969 | -0.01(-0.15%) |
Apr 06, 2016 | 6.600 | 6.640 | 6.570 | 6.640 | 9,344 | +0.04(+0.61%) |
Apr 05, 2016 | 6.600 | 6.636 | 6.600 | 6.600 | 2,717 | +0.00(+0.00%) |
Apr 04, 2016 | 6.750 | 6.750 | 6.600 | 6.600 | 7,511 | -0.05(-0.75%) |
Apr 01, 2016 | 6.540 | 6.650 | 6.540 | 6.650 | 4,257 | -0.20(-2.92%) |
Mar 31, 2016 | 6.770 | 6.850 | 6.770 | 6.850 | 5,135 | -0.03(-0.44%) |
Mar 30, 2016 | 6.820 | 7.070 | 6.820 | 6.880 | 3,046 | +0.08(+1.18%) |
Mar 29, 2016 | 6.838 | 6.897 | 6.730 | 6.800 | 3,486 | +0.05(+0.70%) |
Mar 28, 2016 | 6.850 | 6.850 | 6.750 | 6.753 | 31,422 | +0.05(+0.82%) |
Mar 24, 2016 | 6.698 | 6.698 | 6.698 | 0 | -0.10(-1.50%) | |
Mar 23, 2016 | 6.950 | 6.950 | 6.750 | 6.800 | 3,771 | -0.12(-1.73%) |
Mar 22, 2016 | 6.740 | 6.956 | 6.740 | 6.920 | 6,871 | +0.11(+1.62%) |
Mar 21, 2016 | 6.530 | 6.810 | 6.530 | 6.810 | 11,936 | +0.05(+0.74%) |
Mar 18, 2016 | 6.790 | 6.790 | 6.760 | 6.760 | 5,131 | +0.00(+0.00%) |
Mar 17, 2016 | 6.690 | 6.850 | 6.690 | 6.760 | 5,227 | +0.07(+1.05%) |
Mar 16, 2016 | 6.540 | 6.690 | 6.540 | 6.690 | 2,314 | +0.22(+3.40%) |
Mar 15, 2016 | 6.470 | 6.620 | 6.470 | 6.470 | 3,895 | -0.18(-2.71%) |
Mar 14, 2016 | 6.730 | 6.780 | 6.650 | 6.650 | 4,759 | +0.02(+0.36%) |
Mar 11, 2016 | 6.660 | 6.660 | 6.590 | 6.626 | 8,400 | -0.02(-0.27%) |
Mar 10, 2016 | 6.740 | 6.750 | 6.590 | 6.644 | 7,651 | -0.81(-10.82%) |
Mar 09, 2016 | 7.300 | 7.500 | 7.300 | 7.450 | 27,600 | +0.80(+12.03%) |
Mar 08, 2016 | 6.750 | 6.890 | 6.640 | 6.650 | 30,776 | +0.15(+2.31%) |
Mar 07, 2016 | 6.420 | 6.590 | 6.420 | 6.500 | 9,388 | +0.30(+4.84%) |
Mar 04, 2016 | 6.100 | 6.200 | 6.020 | 6.200 | 3,360 | +0.26(+4.38%) |
Mar 03, 2016 | 5.800 | 5.980 | 5.800 | 5.940 | 9,109 | +0.03(+0.51%) |
Mar 02, 2016 | 5.891 | 6.010 | 5.880 | 5.910 | 8,572 | +0.03(+0.51%) |
Mar 01, 2016 | 5.730 | 5.890 | 5.730 | 5.880 | 17,236 | +0.05(+0.89%) |
Feb 29, 2016 | 5.840 | 5.840 | 5.720 | 5.828 | 10,395 | -0.16(-2.70%) |
Feb 26, 2016 | 6.170 | 6.170 | 5.980 | 5.990 | 8,276 | +0.11(+1.87%) |
Feb 25, 2016 | 5.880 | 5.930 | 5.880 | 5.880 | 8,567 | +0.08(+1.38%) |
Feb 24, 2016 | 5.666 | 5.800 | 5.666 | 5.800 | 2,809 | -0.07(-1.19%) |
Feb 23, 2016 | 6.020 | 6.020 | 5.820 | 5.870 | 17,063 | -0.32(-5.17%) |
Feb 22, 2016 | 6.000 | 6.190 | 6.000 | 6.190 | 11,691 | -0.02(-0.35%) |
Feb 19, 2016 | 6.100 | 6.240 | 6.100 | 6.212 | 7,030 | +0.01(+0.19%) |
Feb 18, 2016 | 6.240 | 6.390 | 6.200 | 6.200 | 27,109 | +0.11(+1.81%) |
Feb 17, 2016 | 6.170 | 6.330 | 6.090 | 6.090 | 4,031 | -0.02(-0.33%) |
Feb 16, 2016 | 6.050 | 6.110 | 6.020 | 6.110 | 8,049 | +0.26(+4.39%) |
Feb 12, 2016 | 5.853 | 5.853 | 5.853 | 0 | -0.48(-7.54%) | |
Feb 11, 2016 | 6.350 | 6.430 | 6.290 | 6.330 | 14,501 | +0.28(+4.63%) |
Feb 10, 2016 | 5.810 | 6.060 | 5.810 | 6.050 | 3,092 | +0.25(+4.31%) |
Feb 09, 2016 | 6.100 | 6.100 | 5.800 | 5.800 | 5,215 | -0.02(-0.38%) |
Feb 08, 2016 | 6.020 | 6.020 | 5.800 | 5.822 | 11,415 | -0.20(-3.29%) |
Feb 05, 2016 | 5.980 | 6.050 | 5.980 | 6.020 | 5,497 | +0.12(+2.03%) |
Feb 04, 2016 | 5.850 | 5.940 | 5.850 | 5.900 | 13,707 | -0.02(-0.34%) |
Feb 03, 2016 | 5.800 | 5.920 | 5.800 | 5.920 | 34,838 | +0.09(+1.54%) |
Feb 02, 2016 | 5.810 | 5.940 | 5.770 | 5.830 | 12,725 | -0.03(-0.43%) |