Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.572 | 6.600 | 6.572 | 6.600 | 169,676 | +0.02(+0.25%) |
Apr 28, 2016 | 6.572 | 6.595 | 6.556 | 6.583 | 456,297 | -0.01(-0.17%) |
Apr 27, 2016 | 6.572 | 6.600 | 6.572 | 6.595 | 276,844 | +0.00(+0.00%) |
Apr 26, 2016 | 6.534 | 6.595 | 6.523 | 6.595 | 441,046 | +0.06(+0.93%) |
Apr 25, 2016 | 6.550 | 6.552 | 6.489 | 6.534 | 239,615 | -0.02(-0.34%) |
Apr 22, 2016 | 6.500 | 6.556 | 6.489 | 6.556 | 196,717 | +0.05(+0.77%) |
Apr 21, 2016 | 6.506 | 6.523 | 6.489 | 6.506 | 221,424 | +0.00(+0.00%) |
Apr 20, 2016 | 6.495 | 6.517 | 6.484 | 6.506 | 342,075 | +0.02(+0.34%) |
Apr 19, 2016 | 6.495 | 6.519 | 6.467 | 6.484 | 412,968 | -0.01(-0.17%) |
Apr 18, 2016 | 6.467 | 6.495 | 6.462 | 6.495 | 553,214 | +0.02(+0.26%) |
Apr 15, 2016 | 6.462 | 6.484 | 6.462 | 6.478 | 309,201 | -0.01(-0.09%) |
Apr 14, 2016 | 6.484 | 6.489 | 6.473 | 6.484 | 271,474 | +0.01(+0.09%) |
Apr 13, 2016 | 6.517 | 6.545 | 6.473 | 6.478 | 558,718 | -0.04(-0.60%) |
Apr 12, 2016 | 6.489 | 6.528 | 6.484 | 6.517 | 405,943 | +0.05(+0.77%) |
Apr 11, 2016 | 6.456 | 6.484 | 6.437 | 6.467 | 213,421 | +0.04(+0.69%) |
Apr 08, 2016 | 6.417 | 6.439 | 6.417 | 6.423 | 190,910 | +0.01(+0.17%) |
Apr 07, 2016 | 6.390 | 6.445 | 6.384 | 6.412 | 596,429 | +0.02(+0.26%) |
Apr 06, 2016 | 6.401 | 6.423 | 6.384 | 6.395 | 238,690 | +0.00(+0.01%) |
Apr 05, 2016 | 6.395 | 6.416 | 6.378 | 6.395 | 178,147 | -0.02(-0.26%) |
Apr 04, 2016 | 6.439 | 6.439 | 6.389 | 6.411 | 342,812 | -0.03(-0.51%) |
Apr 01, 2016 | 6.411 | 6.455 | 6.406 | 6.444 | 182,753 | +0.03(+0.43%) |
Mar 31, 2016 | 6.389 | 6.439 | 6.389 | 6.417 | 590,201 | +0.04(+0.60%) |
Mar 30, 2016 | 6.389 | 6.428 | 6.340 | 6.378 | 385,677 | +0.00(+0.00%) |
Mar 29, 2016 | 6.373 | 6.389 | 6.362 | 6.378 | 265,447 | +0.01(+0.17%) |
Mar 28, 2016 | 6.411 | 6.411 | 6.367 | 6.367 | 199,411 | -0.03(-0.52%) |
Mar 24, 2016 | 6.406 | 6.400 | 6.400 | 6.400 | 286,023 | -0.02(-0.34%) |
Mar 23, 2016 | 6.477 | 6.477 | 6.400 | 6.422 | 258,813 | -0.05(-0.77%) |
Mar 22, 2016 | 6.472 | 6.488 | 6.439 | 6.472 | 339,715 | +0.01(+0.09%) |
Mar 21, 2016 | 6.417 | 6.483 | 6.406 | 6.466 | 530,968 | +0.06(+0.94%) |
Mar 18, 2016 | 6.433 | 6.455 | 6.406 | 6.406 | 402,904 | -0.01(-0.09%) |
Mar 17, 2016 | 6.367 | 6.417 | 6.356 | 6.411 | 389,001 | +0.05(+0.78%) |
Mar 16, 2016 | 6.290 | 6.373 | 6.290 | 6.362 | 290,221 | +0.04(+0.70%) |
Mar 15, 2016 | 6.251 | 6.323 | 6.251 | 6.317 | 332,592 | +0.04(+0.70%) |
Mar 14, 2016 | 6.273 | 6.290 | 6.251 | 6.273 | 320,886 | +0.00(+0.00%) |
Mar 11, 2016 | 6.279 | 6.317 | 6.273 | 6.273 | 507,052 | +0.01(+0.18%) |
Mar 10, 2016 | 6.262 | 6.312 | 6.229 | 6.262 | 455,839 | +0.01(+0.09%) |
Mar 09, 2016 | 6.240 | 6.279 | 6.240 | 6.257 | 423,871 | +0.02(+0.35%) |
Mar 08, 2016 | 6.202 | 6.257 | 6.191 | 6.235 | 272,175 | +0.02(+0.27%) |
Mar 07, 2016 | 6.174 | 6.218 | 6.174 | 6.218 | 337,468 | +0.04(+0.71%) |
Mar 04, 2016 | 6.163 | 6.196 | 6.158 | 6.174 | 463,225 | +0.02(+0.36%) |
Mar 03, 2016 | 6.075 | 6.174 | 6.075 | 6.152 | 902,706 | +0.07(+1.18%) |
Mar 02, 2016 | 6.081 | 6.103 | 6.070 | 6.081 | 812,790 | +0.01(+0.19%) |
Mar 01, 2016 | 6.037 | 6.080 | 6.028 | 6.069 | 392,431 | +0.05(+0.82%) |
Feb 29, 2016 | 5.976 | 6.026 | 5.976 | 6.020 | 281,600 | +0.04(+0.64%) |
Feb 26, 2016 | 5.976 | 5.993 | 5.965 | 5.982 | 227,116 | +0.03(+0.46%) |
Feb 25, 2016 | 5.927 | 5.960 | 5.916 | 5.955 | 253,128 | +0.02(+0.28%) |
Feb 24, 2016 | 5.938 | 5.949 | 5.900 | 5.938 | 426,779 | -0.03(-0.46%) |
Feb 23, 2016 | 5.987 | 6.004 | 5.960 | 5.965 | 327,489 | -0.03(-0.55%) |
Feb 22, 2016 | 5.944 | 6.004 | 5.916 | 5.998 | 572,505 | +0.09(+1.57%) |
Feb 19, 2016 | 5.873 | 5.916 | 5.856 | 5.905 | 374,966 | +0.04(+0.65%) |
Feb 18, 2016 | 5.873 | 5.889 | 5.834 | 5.867 | 296,585 | +0.03(+0.56%) |
Feb 17, 2016 | 5.752 | 5.845 | 5.747 | 5.834 | 322,311 | +0.08(+1.42%) |
Feb 16, 2016 | 5.709 | 5.758 | 5.687 | 5.752 | 362,491 | +0.06(+1.06%) |
Feb 12, 2016 | 5.665 | 5.692 | 5.692 | 5.692 | 284,463 | +0.03(+0.48%) |
Feb 11, 2016 | 5.665 | 5.687 | 5.627 | 5.665 | 474,131 | -0.05(-0.96%) |
Feb 10, 2016 | 5.769 | 5.780 | 5.720 | 5.720 | 370,245 | -0.06(-1.04%) |
Feb 09, 2016 | 5.714 | 5.785 | 5.693 | 5.780 | 744,662 | +0.02(+0.28%) |
Feb 08, 2016 | 5.851 | 5.851 | 5.725 | 5.763 | 718,641 | -0.13(-2.13%) |
Feb 05, 2016 | 5.911 | 5.938 | 5.878 | 5.889 | 607,201 | -0.04(-0.65%) |
Feb 04, 2016 | 5.889 | 5.927 | 5.862 | 5.927 | 345,762 | +0.02(+0.28%) |
Feb 03, 2016 | 5.905 | 5.911 | 5.821 | 5.911 | 780,740 | +0.06(+0.94%) |
Feb 02, 2016 | 5.845 | 5.869 | 5.812 | 5.856 | 473,968 | +0.00(+0.00%) |