Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.530 | 6.568 | 6.305 | 6.420 | 3,286,285 | -0.12(-1.85%) |
Apr 28, 2016 | 6.640 | 6.739 | 6.508 | 6.541 | 3,260,444 | -0.09(-1.33%) |
Apr 27, 2016 | 6.541 | 6.656 | 6.535 | 6.629 | 2,458,457 | +0.08(+1.26%) |
Apr 26, 2016 | 6.513 | 6.590 | 6.502 | 6.546 | 1,880,288 | +0.04(+0.59%) |
Apr 25, 2016 | 6.480 | 6.546 | 6.453 | 6.508 | 1,801,984 | +0.01(+0.08%) |
Apr 22, 2016 | 6.568 | 6.656 | 6.464 | 6.502 | 2,264,326 | -0.05(-0.76%) |
Apr 21, 2016 | 6.695 | 6.717 | 6.486 | 6.552 | 2,976,151 | -0.15(-2.21%) |
Apr 20, 2016 | 6.744 | 6.755 | 6.651 | 6.700 | 2,683,766 | -0.05(-0.73%) |
Apr 19, 2016 | 6.612 | 6.755 | 6.579 | 6.750 | 3,044,406 | +0.14(+2.16%) |
Apr 18, 2016 | 6.480 | 6.618 | 6.459 | 6.607 | 1,882,216 | +0.12(+1.78%) |
Apr 15, 2016 | 6.464 | 6.643 | 6.437 | 6.491 | 2,348,458 | +0.04(+0.60%) |
Apr 14, 2016 | 6.502 | 6.530 | 6.415 | 6.453 | 1,044,182 | -0.07(-1.10%) |
Apr 13, 2016 | 6.557 | 6.557 | 6.428 | 6.524 | 1,226,835 | +0.01(+0.08%) |
Apr 12, 2016 | 6.480 | 6.563 | 6.458 | 6.519 | 992,801 | +0.04(+0.68%) |
Apr 11, 2016 | 6.469 | 6.574 | 6.464 | 6.475 | 1,264,360 | +0.03(+0.43%) |
Apr 08, 2016 | 6.458 | 6.522 | 6.428 | 6.447 | 1,485,259 | +0.04(+0.60%) |
Apr 07, 2016 | 6.409 | 6.497 | 6.371 | 6.409 | 1,886,242 | -0.03(-0.51%) |
Apr 06, 2016 | 6.376 | 6.502 | 6.305 | 6.442 | 2,585,812 | +0.09(+1.38%) |
Apr 05, 2016 | 6.294 | 6.398 | 6.244 | 6.354 | 3,328,735 | +0.02(+0.26%) |
Apr 04, 2016 | 6.464 | 6.502 | 6.322 | 6.338 | 3,364,766 | -0.13(-2.04%) |
Apr 01, 2016 | 6.464 | 6.508 | 6.360 | 6.469 | 3,108,236 | -0.07(-1.09%) |
Mar 31, 2016 | 6.480 | 6.579 | 6.431 | 6.541 | 1,804,932 | +0.04(+0.68%) |
Mar 30, 2016 | 6.563 | 6.607 | 6.469 | 6.497 | 1,637,570 | -0.03(-0.42%) |
Mar 29, 2016 | 6.228 | 6.535 | 6.189 | 6.524 | 2,829,265 | +0.29(+4.67%) |
Mar 28, 2016 | 6.217 | 6.250 | 6.093 | 6.233 | 2,387,426 | +0.04(+0.58%) |
Mar 24, 2016 | 6.197 | 6.197 | 6.197 | 6.197 | 3,285,995 | -0.02(-0.26%) |
Mar 23, 2016 | 6.342 | 6.439 | 6.214 | 6.214 | 4,145,456 | -0.13(-2.03%) |
Mar 22, 2016 | 6.192 | 6.434 | 6.155 | 6.342 | 4,335,715 | +0.15(+2.43%) |
Mar 21, 2016 | 6.428 | 6.428 | 6.192 | 6.192 | 3,702,337 | -0.24(-3.68%) |
Mar 18, 2016 | 6.853 | 6.896 | 6.385 | 6.428 | 8,873,176 | -0.41(-6.04%) |
Mar 17, 2016 | 6.724 | 6.879 | 6.708 | 6.842 | 2,804,138 | +0.12(+1.84%) |
Mar 16, 2016 | 6.520 | 6.804 | 6.520 | 6.718 | 2,321,284 | +0.14(+2.21%) |
Mar 15, 2016 | 6.525 | 6.606 | 6.407 | 6.573 | 1,670,079 | -0.01(-0.16%) |
Mar 14, 2016 | 6.627 | 6.670 | 6.530 | 6.584 | 1,614,221 | -0.07(-1.05%) |
Mar 11, 2016 | 6.595 | 6.675 | 6.471 | 6.654 | 2,804,547 | +0.26(+4.12%) |
Mar 10, 2016 | 6.638 | 6.675 | 6.318 | 6.391 | 5,002,895 | -0.20(-3.02%) |
Mar 09, 2016 | 6.546 | 6.665 | 6.541 | 6.589 | 1,705,133 | +0.06(+0.99%) |
Mar 08, 2016 | 6.649 | 6.713 | 6.439 | 6.525 | 2,475,384 | -0.13(-2.02%) |
Mar 07, 2016 | 6.606 | 6.718 | 6.606 | 6.659 | 2,734,722 | +0.04(+0.65%) |
Mar 04, 2016 | 6.729 | 6.767 | 6.568 | 6.616 | 3,328,046 | -0.11(-1.68%) |
Mar 03, 2016 | 6.632 | 6.740 | 6.611 | 6.729 | 2,844,962 | +0.10(+1.54%) |
Mar 02, 2016 | 6.477 | 6.638 | 6.455 | 6.627 | 2,444,876 | +0.11(+1.65%) |
Mar 01, 2016 | 6.219 | 6.520 | 6.192 | 6.520 | 4,995,789 | +0.33(+5.29%) |
Feb 29, 2016 | 5.966 | 6.235 | 5.913 | 6.192 | 5,149,777 | +0.20(+3.32%) |
Feb 26, 2016 | 5.983 | 6.111 | 5.929 | 5.993 | 2,971,260 | +0.01(+0.18%) |
Feb 25, 2016 | 5.811 | 5.988 | 5.811 | 5.983 | 2,949,606 | +0.20(+3.53%) |
Feb 24, 2016 | 5.682 | 5.827 | 5.612 | 5.779 | 2,711,153 | +0.05(+0.94%) |
Feb 23, 2016 | 5.671 | 5.768 | 5.660 | 5.725 | 1,656,240 | +0.03(+0.57%) |
Feb 22, 2016 | 5.607 | 5.714 | 5.607 | 5.693 | 1,587,003 | +0.18(+3.21%) |
Feb 19, 2016 | 5.585 | 5.601 | 5.494 | 5.515 | 1,282,897 | -0.09(-1.53%) |
Feb 18, 2016 | 5.456 | 5.620 | 5.386 | 5.601 | 1,969,249 | +0.17(+3.06%) |
Feb 17, 2016 | 5.505 | 5.612 | 5.429 | 5.435 | 1,373,364 | -0.02(-0.39%) |
Feb 16, 2016 | 5.354 | 5.462 | 5.322 | 5.456 | 1,886,226 | +0.16(+2.94%) |
Feb 12, 2016 | 5.086 | 5.301 | 5.301 | 5.301 | 2,239,698 | +0.25(+5.00%) |
Feb 11, 2016 | 5.193 | 5.252 | 5.032 | 5.048 | 2,119,037 | -0.23(-4.37%) |
Feb 10, 2016 | 5.279 | 5.365 | 5.215 | 5.279 | 1,772,257 | +0.03(+0.61%) |
Feb 09, 2016 | 5.365 | 5.435 | 5.215 | 5.247 | 2,751,577 | -0.18(-3.36%) |
Feb 08, 2016 | 5.714 | 5.762 | 5.365 | 5.429 | 2,620,899 | -0.35(-6.04%) |
Feb 05, 2016 | 5.966 | 5.966 | 5.773 | 5.779 | 3,879,783 | -0.09(-1.47%) |
Feb 04, 2016 | 6.079 | 6.101 | 5.698 | 5.864 | 4,613,618 | +0.05(+0.83%) |
Feb 03, 2016 | 5.698 | 5.832 | 5.623 | 5.816 | 2,273,600 | +0.15(+2.65%) |
Feb 02, 2016 | 5.811 | 5.848 | 5.585 | 5.666 | 2,561,113 | -0.18(-3.03%) |