Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.340 | 6.360 | 6.310 | 6.320 | 44,930 | -0.00(-0.08%) |
Apr 28, 2016 | 6.380 | 6.380 | 6.310 | 6.325 | 29,435 | -0.05(-0.86%) |
Apr 27, 2016 | 6.340 | 6.400 | 6.309 | 6.380 | 49,769 | +0.02(+0.31%) |
Apr 26, 2016 | 6.360 | 6.390 | 6.305 | 6.360 | 15,803 | -0.03(-0.47%) |
Apr 25, 2016 | 6.310 | 6.400 | 6.280 | 6.390 | 43,927 | +0.04(+0.63%) |
Apr 22, 2016 | 6.360 | 6.370 | 6.310 | 6.350 | 18,314 | +0.00(+0.00%) |
Apr 21, 2016 | 6.230 | 6.360 | 6.230 | 6.350 | 59,262 | +0.07(+1.11%) |
Apr 20, 2016 | 6.350 | 6.350 | 6.230 | 6.280 | 156,488 | -0.05(-0.79%) |
Apr 19, 2016 | 6.350 | 6.380 | 6.280 | 6.330 | 78,269 | -0.04(-0.63%) |
Apr 18, 2016 | 6.370 | 6.390 | 6.280 | 6.370 | 33,995 | -0.01(-0.16%) |
Apr 15, 2016 | 6.360 | 6.420 | 6.290 | 6.380 | 85,714 | +0.04(+0.63%) |
Apr 14, 2016 | 6.320 | 6.380 | 6.290 | 6.340 | 63,565 | +0.05(+0.79%) |
Apr 13, 2016 | 6.370 | 6.380 | 6.280 | 6.290 | 184,647 | -0.06(-0.94%) |
Apr 12, 2016 | 6.420 | 6.440 | 6.340 | 6.350 | 110,820 | -0.05(-0.78%) |
Apr 11, 2016 | 6.350 | 6.420 | 6.320 | 6.400 | 52,432 | +0.04(+0.63%) |
Apr 08, 2016 | 6.400 | 6.430 | 6.340 | 6.360 | 18,620 | -0.04(-0.63%) |
Apr 07, 2016 | 6.370 | 6.400 | 6.350 | 6.400 | 14,597 | +0.04(+0.63%) |
Apr 06, 2016 | 6.380 | 6.390 | 6.330 | 6.360 | 49,535 | +0.00(+0.00%) |
Apr 05, 2016 | 6.350 | 6.430 | 6.350 | 6.360 | 49,029 | -0.03(-0.47%) |
Apr 04, 2016 | 6.390 | 6.445 | 6.390 | 6.390 | 28,522 | -0.03(-0.47%) |
Apr 01, 2016 | 6.370 | 6.430 | 6.360 | 6.420 | 69,452 | +0.03(+0.47%) |
Mar 31, 2016 | 6.330 | 6.420 | 6.330 | 6.390 | 49,996 | +0.01(+0.16%) |
Mar 30, 2016 | 6.420 | 6.420 | 6.310 | 6.380 | 74,435 | +0.00(+0.00%) |
Mar 29, 2016 | 6.380 | 6.400 | 6.300 | 6.380 | 59,394 | +0.00(+0.00%) |
Mar 28, 2016 | 6.340 | 6.390 | 6.330 | 6.380 | 44,059 | +0.02(+0.31%) |
Mar 24, 2016 | 6.390 | 6.360 | 6.360 | 6.360 | 34,100 | -0.03(-0.47%) |
Mar 23, 2016 | 6.400 | 6.420 | 6.360 | 6.390 | 31,249 | -0.01(-0.16%) |
Mar 22, 2016 | 6.350 | 6.400 | 6.350 | 6.400 | 30,255 | +0.05(+0.79%) |
Mar 21, 2016 | 6.350 | 6.420 | 6.350 | 6.350 | 26,503 | -0.04(-0.63%) |
Mar 18, 2016 | 6.390 | 6.470 | 6.350 | 6.390 | 66,198 | +0.04(+0.63%) |
Mar 17, 2016 | 6.380 | 6.460 | 6.350 | 6.350 | 142,927 | -0.05(-0.78%) |
Mar 16, 2016 | 6.390 | 6.440 | 6.390 | 6.400 | 32,465 | -0.04(-0.62%) |
Mar 15, 2016 | 6.420 | 6.470 | 6.390 | 6.440 | 30,964 | -0.01(-0.16%) |
Mar 14, 2016 | 6.410 | 6.470 | 6.410 | 6.450 | 15,324 | +0.03(+0.47%) |
Mar 11, 2016 | 6.430 | 6.500 | 6.350 | 6.420 | 67,876 | +0.01(+0.16%) |
Mar 10, 2016 | 6.390 | 6.460 | 6.350 | 6.410 | 52,297 | +0.01(+0.16%) |
Mar 09, 2016 | 6.430 | 6.430 | 6.399 | 6.400 | 22,167 | -0.02(-0.31%) |
Mar 08, 2016 | 6.380 | 6.450 | 6.380 | 6.420 | 41,615 | -0.01(-0.16%) |
Mar 07, 2016 | 6.400 | 6.450 | 6.360 | 6.430 | 37,830 | +0.03(+0.47%) |
Mar 04, 2016 | 6.440 | 6.440 | 6.400 | 6.400 | 27,470 | -0.02(-0.31%) |
Mar 03, 2016 | 6.470 | 6.500 | 6.410 | 6.420 | 32,415 | +0.02(+0.31%) |
Mar 02, 2016 | 6.400 | 6.510 | 6.360 | 6.400 | 88,564 | +0.04(+0.63%) |
Mar 01, 2016 | 6.440 | 6.440 | 6.330 | 6.360 | 171,605 | -0.02(-0.31%) |
Feb 29, 2016 | 6.400 | 6.400 | 6.350 | 6.380 | 34,962 | -0.03(-0.47%) |
Feb 26, 2016 | 6.360 | 6.471 | 6.330 | 6.410 | 94,031 | +0.03(+0.47%) |
Feb 25, 2016 | 6.450 | 6.490 | 6.350 | 6.380 | 43,191 | -0.04(-0.55%) |
Feb 24, 2016 | 6.400 | 6.460 | 6.350 | 6.415 | 110,814 | +0.01(+0.23%) |
Feb 23, 2016 | 6.500 | 6.640 | 6.400 | 6.400 | 144,354 | -0.05(-0.78%) |
Feb 22, 2016 | 6.490 | 6.540 | 6.410 | 6.450 | 160,127 | +0.02(+0.31%) |
Feb 19, 2016 | 6.290 | 6.530 | 6.290 | 6.430 | 92,328 | +0.04(+0.63%) |
Feb 18, 2016 | 6.400 | 6.506 | 6.360 | 6.390 | 110,159 | -0.02(-0.31%) |
Feb 17, 2016 | 6.470 | 6.520 | 6.290 | 6.410 | 304,823 | -0.01(-0.16%) |
Feb 16, 2016 | 6.590 | 6.650 | 6.410 | 6.420 | 186,156 | -0.14(-2.13%) |
Feb 12, 2016 | 6.480 | 6.560 | 6.560 | 6.560 | 98,100 | +0.14(+2.18%) |
Feb 11, 2016 | 6.500 | 6.640 | 6.350 | 6.420 | 216,989 | -0.15(-2.28%) |
Feb 10, 2016 | 6.680 | 6.790 | 6.480 | 6.570 | 315,341 | -0.03(-0.45%) |
Feb 09, 2016 | 6.660 | 6.840 | 6.510 | 6.600 | 221,383 | -0.12(-1.79%) |
Feb 08, 2016 | 7.040 | 7.040 | 6.690 | 6.720 | 322,397 | -0.33(-4.68%) |
Feb 05, 2016 | 7.000 | 7.100 | 6.900 | 7.050 | 619,478 | -0.07(-0.98%) |
Feb 04, 2016 | 6.430 | 7.160 | 6.410 | 7.120 | 1,266,170 | +0.95(+15.40%) |
Feb 03, 2016 | 5.810 | 6.180 | 5.800 | 6.170 | 456,021 | +0.37(+6.38%) |
Feb 02, 2016 | 5.730 | 5.940 | 5.730 | 5.800 | 277,503 | +0.00(+0.00%) |