Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.538 | 6.572 | 6.286 | 6.347 | 239,969 | -0.18(-2.76%) |
Apr 28, 2016 | 6.538 | 6.592 | 6.476 | 6.528 | 557,171 | -0.04(-0.62%) |
Apr 27, 2016 | 6.456 | 6.619 | 6.408 | 6.568 | 643,009 | +0.11(+1.74%) |
Apr 26, 2016 | 6.310 | 6.504 | 6.262 | 6.456 | 688,753 | +0.11(+1.77%) |
Apr 25, 2016 | 6.500 | 6.548 | 6.269 | 6.344 | 416,249 | -0.22(-3.42%) |
Apr 22, 2016 | 6.323 | 6.960 | 6.323 | 6.568 | 1,535,395 | +0.25(+3.98%) |
Apr 21, 2016 | 6.334 | 6.374 | 6.140 | 6.317 | 737,408 | -0.07(-1.17%) |
Apr 20, 2016 | 6.381 | 6.412 | 6.317 | 6.391 | 194,827 | +0.02(+0.37%) |
Apr 19, 2016 | 6.327 | 6.507 | 6.327 | 6.368 | 448,666 | +0.06(+1.03%) |
Apr 18, 2016 | 6.238 | 6.313 | 6.109 | 6.303 | 416,237 | +0.06(+1.04%) |
Apr 15, 2016 | 6.109 | 6.245 | 5.917 | 6.238 | 311,187 | +0.10(+1.66%) |
Apr 14, 2016 | 6.065 | 6.174 | 6.027 | 6.136 | 277,322 | +0.03(+0.56%) |
Apr 13, 2016 | 5.919 | 6.123 | 5.905 | 6.102 | 267,697 | +0.23(+4.00%) |
Apr 12, 2016 | 5.868 | 5.895 | 5.800 | 5.868 | 362,331 | +0.01(+0.12%) |
Apr 11, 2016 | 5.878 | 5.983 | 5.811 | 5.861 | 346,177 | -0.00(-0.06%) |
Apr 08, 2016 | 5.834 | 5.932 | 5.791 | 5.864 | 337,831 | +0.03(+0.52%) |
Apr 07, 2016 | 5.987 | 5.993 | 5.749 | 5.834 | 1,578,675 | -0.38(-6.08%) |
Apr 06, 2016 | 6.204 | 6.221 | 6.039 | 6.211 | 209,044 | +0.02(+0.27%) |
Apr 05, 2016 | 6.279 | 6.310 | 6.170 | 6.194 | 269,135 | -0.12(-1.83%) |
Apr 04, 2016 | 6.330 | 6.415 | 6.279 | 6.310 | 270,379 | -0.04(-0.59%) |
Apr 01, 2016 | 6.310 | 6.378 | 6.151 | 6.347 | 194,439 | -0.02(-0.32%) |
Mar 31, 2016 | 6.388 | 6.412 | 6.266 | 6.368 | 354,467 | -0.05(-0.74%) |
Mar 30, 2016 | 6.177 | 6.473 | 6.174 | 6.415 | 344,022 | +0.24(+3.97%) |
Mar 29, 2016 | 6.065 | 6.218 | 6.021 | 6.170 | 317,590 | +0.08(+1.34%) |
Mar 28, 2016 | 6.303 | 6.408 | 5.987 | 6.089 | 292,713 | -0.17(-2.72%) |
Mar 24, 2016 | 6.123 | 6.259 | 6.259 | 6.259 | 267,821 | +0.10(+1.66%) |
Mar 23, 2016 | 6.109 | 6.242 | 6.075 | 6.157 | 306,480 | +0.00(+0.00%) |
Mar 22, 2016 | 6.255 | 6.293 | 6.143 | 6.157 | 169,791 | -0.15(-2.32%) |
Mar 21, 2016 | 6.361 | 6.463 | 6.296 | 6.303 | 553,287 | -0.04(-0.70%) |
Mar 18, 2016 | 6.317 | 6.425 | 6.272 | 6.347 | 634,474 | +0.07(+1.14%) |
Mar 17, 2016 | 6.116 | 6.310 | 6.109 | 6.276 | 1,011,200 | +0.15(+2.44%) |
Mar 16, 2016 | 6.079 | 6.157 | 5.932 | 6.126 | 176,147 | +0.02(+0.28%) |
Mar 15, 2016 | 6.085 | 6.153 | 6.010 | 6.109 | 298,636 | +0.02(+0.28%) |
Mar 14, 2016 | 6.089 | 6.189 | 6.067 | 6.092 | 393,626 | -0.03(-0.44%) |
Mar 11, 2016 | 6.072 | 6.126 | 5.954 | 6.119 | 463,160 | +0.07(+1.21%) |
Mar 10, 2016 | 5.904 | 6.104 | 5.876 | 6.046 | 410,389 | +0.15(+2.48%) |
Mar 09, 2016 | 5.703 | 5.931 | 5.676 | 5.900 | 328,900 | +0.24(+4.20%) |
Mar 08, 2016 | 5.656 | 5.696 | 5.628 | 5.662 | 508,245 | -0.03(-0.60%) |
Mar 07, 2016 | 5.571 | 5.781 | 5.520 | 5.696 | 449,291 | +0.08(+1.45%) |
Mar 04, 2016 | 5.550 | 5.650 | 5.493 | 5.615 | 942,828 | +0.09(+1.60%) |
Mar 03, 2016 | 5.547 | 5.614 | 5.462 | 5.527 | 272,222 | -0.02(-0.43%) |
Mar 02, 2016 | 5.628 | 5.662 | 5.455 | 5.550 | 296,501 | -0.07(-1.27%) |
Mar 01, 2016 | 5.608 | 5.628 | 5.550 | 5.622 | 441,911 | +0.05(+0.91%) |
Feb 29, 2016 | 5.703 | 5.703 | 5.557 | 5.571 | 292,665 | -0.11(-1.86%) |
Feb 26, 2016 | 5.710 | 5.805 | 5.635 | 5.676 | 277,462 | -0.02(-0.42%) |
Feb 25, 2016 | 5.625 | 5.703 | 5.544 | 5.700 | 213,748 | +0.07(+1.27%) |
Feb 24, 2016 | 5.605 | 5.690 | 5.520 | 5.628 | 310,085 | -0.04(-0.78%) |
Feb 23, 2016 | 5.740 | 5.771 | 5.635 | 5.673 | 338,444 | -0.07(-1.18%) |
Feb 22, 2016 | 5.812 | 5.853 | 5.715 | 5.740 | 354,869 | -0.03(-0.59%) |
Feb 19, 2016 | 5.849 | 5.853 | 5.727 | 5.774 | 388,763 | -0.10(-1.62%) |
Feb 18, 2016 | 5.931 | 6.002 | 5.798 | 5.870 | 318,351 | -0.06(-1.03%) |
Feb 17, 2016 | 5.995 | 6.094 | 5.917 | 5.931 | 696,731 | -0.04(-0.63%) |
Feb 16, 2016 | 5.965 | 6.043 | 5.822 | 5.968 | 759,400 | +0.11(+1.80%) |
Feb 12, 2016 | 5.863 | 5.863 | 5.863 | 5.863 | 481,931 | +0.07(+1.23%) |
Feb 11, 2016 | 5.819 | 5.890 | 5.717 | 5.791 | 280,450 | -0.10(-1.62%) |
Feb 10, 2016 | 6.002 | 6.094 | 5.866 | 5.887 | 384,397 | -0.07(-1.25%) |
Feb 09, 2016 | 5.825 | 6.002 | 5.819 | 5.961 | 492,671 | +0.11(+1.80%) |
Feb 08, 2016 | 5.825 | 5.951 | 5.825 | 5.856 | 663,258 | -0.06(-0.98%) |
Feb 05, 2016 | 5.995 | 6.029 | 5.914 | 5.914 | 515,593 | -0.10(-1.58%) |
Feb 04, 2016 | 5.825 | 6.084 | 5.825 | 6.009 | 875,340 | +0.20(+3.51%) |
Feb 03, 2016 | 5.754 | 5.829 | 5.666 | 5.805 | 534,641 | +0.07(+1.30%) |
Feb 02, 2016 | 5.751 | 5.825 | 5.713 | 5.730 | 310,132 | -0.11(-1.80%) |