Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.346 | 6.356 | 6.271 | 6.346 | 1,205,615 | -0.01(-0.19%) |
Apr 28, 2016 | 6.315 | 6.374 | 6.287 | 6.358 | 1,061,257 | +0.00(+0.06%) |
Apr 27, 2016 | 6.307 | 6.366 | 6.243 | 6.354 | 1,639,156 | -0.00(-0.06%) |
Apr 26, 2016 | 6.346 | 6.397 | 6.291 | 6.358 | 1,537,385 | +0.03(+0.44%) |
Apr 25, 2016 | 6.235 | 6.340 | 6.215 | 6.331 | 1,688,323 | +0.08(+1.21%) |
Apr 22, 2016 | 6.259 | 6.291 | 6.219 | 6.255 | 1,714,927 | +0.03(+0.45%) |
Apr 21, 2016 | 6.327 | 6.338 | 6.195 | 6.227 | 1,886,422 | -0.11(-1.70%) |
Apr 20, 2016 | 6.406 | 6.426 | 6.327 | 6.335 | 1,215,701 | -0.07(-1.12%) |
Apr 19, 2016 | 6.370 | 6.422 | 6.354 | 6.406 | 1,381,046 | +0.04(+0.69%) |
Apr 18, 2016 | 6.370 | 6.386 | 6.323 | 6.362 | 1,341,744 | +0.01(+0.13%) |
Apr 15, 2016 | 6.366 | 6.382 | 6.303 | 6.354 | 1,468,928 | -0.01(-0.19%) |
Apr 14, 2016 | 6.374 | 6.394 | 6.346 | 6.366 | 1,162,199 | -0.00(-0.06%) |
Apr 13, 2016 | 6.354 | 6.394 | 6.331 | 6.370 | 978,342 | +0.04(+0.63%) |
Apr 12, 2016 | 6.307 | 6.434 | 6.301 | 6.331 | 1,767,189 | +0.01(+0.13%) |
Apr 11, 2016 | 6.275 | 6.410 | 6.235 | 6.323 | 2,612,079 | +0.01(+0.19%) |
Apr 08, 2016 | 6.374 | 6.406 | 6.307 | 6.311 | 971,966 | -0.04(-0.63%) |
Apr 07, 2016 | 6.394 | 6.414 | 6.295 | 6.350 | 2,085,026 | -0.06(-0.99%) |
Apr 06, 2016 | 6.402 | 6.430 | 6.338 | 6.414 | 1,299,790 | +0.03(+0.50%) |
Apr 05, 2016 | 6.362 | 6.414 | 6.311 | 6.382 | 1,173,582 | +0.00(+0.06%) |
Apr 04, 2016 | 6.438 | 6.454 | 6.350 | 6.378 | 1,707,901 | -0.04(-0.68%) |
Apr 01, 2016 | 6.470 | 6.486 | 6.386 | 6.422 | 1,625,403 | -0.07(-1.10%) |
Mar 31, 2016 | 6.450 | 6.530 | 6.434 | 6.494 | 1,498,886 | +0.03(+0.49%) |
Mar 30, 2016 | 6.434 | 6.570 | 6.422 | 6.462 | 2,030,951 | +0.04(+0.68%) |
Mar 29, 2016 | 6.370 | 6.424 | 6.223 | 6.418 | 2,334,074 | +0.06(+0.88%) |
Mar 28, 2016 | 6.374 | 6.405 | 6.300 | 6.362 | 1,697,505 | -0.01(-0.12%) |
Mar 24, 2016 | 6.320 | 6.370 | 6.370 | 6.370 | 1,920,761 | +0.05(+0.73%) |
Mar 23, 2016 | 6.448 | 6.467 | 6.320 | 6.324 | 2,020,076 | -0.13(-1.98%) |
Mar 22, 2016 | 6.428 | 6.506 | 6.347 | 6.451 | 3,998,400 | +0.03(+0.42%) |
Mar 21, 2016 | 6.324 | 6.502 | 6.304 | 6.424 | 3,294,702 | +0.12(+1.90%) |
Mar 18, 2016 | 6.397 | 6.397 | 6.269 | 6.304 | 4,528,066 | -0.05(-0.85%) |
Mar 17, 2016 | 6.273 | 6.422 | 6.235 | 6.359 | 1,956,798 | +0.10(+1.61%) |
Mar 16, 2016 | 6.157 | 6.297 | 6.091 | 6.258 | 1,995,626 | +0.12(+1.89%) |
Mar 15, 2016 | 6.130 | 6.184 | 6.025 | 6.142 | 1,681,236 | -0.02(-0.31%) |
Mar 14, 2016 | 6.223 | 6.225 | 6.139 | 6.161 | 2,277,085 | -0.06(-1.00%) |
Mar 11, 2016 | 6.157 | 6.246 | 6.153 | 6.223 | 1,638,919 | +0.10(+1.58%) |
Mar 10, 2016 | 6.192 | 6.200 | 6.060 | 6.126 | 1,308,211 | -0.05(-0.75%) |
Mar 09, 2016 | 6.134 | 6.180 | 6.060 | 6.173 | 2,103,496 | +0.05(+0.82%) |
Mar 08, 2016 | 6.192 | 6.192 | 6.068 | 6.122 | 2,112,029 | -0.05(-0.88%) |
Mar 07, 2016 | 6.169 | 6.238 | 6.115 | 6.177 | 1,325,441 | +0.00(+0.00%) |
Mar 04, 2016 | 6.134 | 6.196 | 6.115 | 6.177 | 1,586,058 | +0.05(+0.82%) |
Mar 03, 2016 | 6.064 | 6.153 | 6.056 | 6.126 | 1,928,518 | +0.05(+0.89%) |
Mar 02, 2016 | 6.033 | 6.080 | 5.987 | 6.072 | 2,816,221 | +0.03(+0.51%) |
Mar 01, 2016 | 6.025 | 6.072 | 5.991 | 6.041 | 3,180,856 | +0.06(+0.97%) |
Feb 29, 2016 | 6.014 | 6.076 | 5.929 | 5.983 | 4,843,430 | -0.03(-0.45%) |
Feb 26, 2016 | 6.297 | 6.304 | 5.960 | 6.010 | 7,507,743 | -0.55(-8.33%) |
Feb 25, 2016 | 6.448 | 6.579 | 6.436 | 6.556 | 883,297 | +0.14(+2.17%) |
Feb 24, 2016 | 6.382 | 6.459 | 6.242 | 6.417 | 1,101,736 | +0.00(+0.00%) |
Feb 23, 2016 | 6.386 | 6.459 | 6.362 | 6.417 | 987,009 | +0.02(+0.24%) |
Feb 22, 2016 | 6.316 | 6.463 | 6.308 | 6.401 | 1,181,490 | +0.11(+1.79%) |
Feb 19, 2016 | 6.316 | 6.359 | 6.273 | 6.289 | 922,771 | -0.07(-1.10%) |
Feb 18, 2016 | 6.204 | 6.366 | 6.196 | 6.359 | 2,095,266 | +0.16(+2.62%) |
Feb 17, 2016 | 6.134 | 6.242 | 6.134 | 6.196 | 1,850,768 | +0.08(+1.27%) |
Feb 16, 2016 | 6.018 | 6.157 | 5.971 | 6.118 | 1,601,583 | +0.13(+2.13%) |
Feb 12, 2016 | 5.948 | 5.991 | 5.991 | 5.991 | 1,719,336 | +0.07(+1.24%) |
Feb 11, 2016 | 6.049 | 6.049 | 5.820 | 5.917 | 2,423,942 | -0.17(-2.74%) |
Feb 10, 2016 | 6.056 | 6.177 | 5.948 | 6.084 | 1,523,599 | +0.09(+1.49%) |
Feb 09, 2016 | 5.983 | 6.018 | 5.890 | 5.995 | 1,859,592 | -0.05(-0.83%) |
Feb 08, 2016 | 6.080 | 6.080 | 5.940 | 6.045 | 2,437,337 | -0.03(-0.57%) |
Feb 05, 2016 | 6.087 | 6.161 | 6.076 | 6.080 | 1,452,132 | -0.02(-0.32%) |
Feb 04, 2016 | 6.149 | 6.157 | 6.072 | 6.099 | 1,008,541 | -0.06(-0.94%) |
Feb 03, 2016 | 6.146 | 6.196 | 6.064 | 6.157 | 1,642,263 | +0.02(+0.25%) |
Feb 02, 2016 | 6.111 | 6.142 | 6.002 | 6.142 | 1,446,512 | +0.01(+0.19%) |