Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.350 | 6.390 | 6.300 | 6.330 | 1,183,355 | -0.01(-0.16%) |
Apr 28, 2016 | 6.340 | 6.400 | 6.340 | 6.340 | 851,474 | -0.03(-0.47%) |
Apr 27, 2016 | 6.350 | 6.380 | 6.280 | 6.370 | 1,416,576 | +0.02(+0.31%) |
Apr 26, 2016 | 6.380 | 6.390 | 6.340 | 6.350 | 632,806 | -0.03(-0.47%) |
Apr 25, 2016 | 6.370 | 6.400 | 6.320 | 6.380 | 1,254,118 | +0.02(+0.31%) |
Apr 22, 2016 | 6.350 | 6.390 | 6.340 | 6.360 | 567,272 | +0.00(+0.00%) |
Apr 21, 2016 | 6.370 | 6.400 | 6.330 | 6.360 | 863,344 | -0.01(-0.16%) |
Apr 20, 2016 | 6.330 | 6.420 | 6.330 | 6.370 | 1,261,569 | +0.03(+0.47%) |
Apr 19, 2016 | 6.350 | 6.380 | 6.300 | 6.340 | 1,583,234 | +0.02(+0.32%) |
Apr 18, 2016 | 6.350 | 6.370 | 6.310 | 6.320 | 1,629,232 | -0.06(-0.94%) |
Apr 15, 2016 | 6.430 | 6.450 | 6.370 | 6.380 | 869,319 | -0.03(-0.47%) |
Apr 14, 2016 | 6.450 | 6.480 | 6.370 | 6.410 | 728,235 | -0.02(-0.31%) |
Apr 13, 2016 | 6.400 | 6.500 | 6.370 | 6.430 | 4,366,746 | +0.07(+1.10%) |
Apr 12, 2016 | 6.330 | 6.380 | 6.320 | 6.360 | 2,398,473 | +0.06(+0.95%) |
Apr 11, 2016 | 6.350 | 6.390 | 6.300 | 6.300 | 671,847 | +0.00(+0.00%) |
Apr 08, 2016 | 6.390 | 6.430 | 6.300 | 6.300 | 709,918 | -0.02(-0.32%) |
Apr 07, 2016 | 6.430 | 6.500 | 6.295 | 6.320 | 1,913,145 | -0.16(-2.47%) |
Apr 06, 2016 | 6.470 | 6.500 | 6.330 | 6.480 | 1,173,138 | +0.01(+0.15%) |
Apr 05, 2016 | 6.500 | 6.600 | 6.450 | 6.470 | 1,116,538 | -0.05(-0.77%) |
Apr 04, 2016 | 6.250 | 6.560 | 6.210 | 6.520 | 1,582,172 | +0.03(+0.46%) |
Apr 01, 2016 | 6.450 | 6.580 | 6.420 | 6.490 | 652,282 | -0.02(-0.31%) |
Mar 31, 2016 | 6.450 | 6.690 | 6.450 | 6.510 | 1,289,394 | +0.07(+1.09%) |
Mar 30, 2016 | 6.410 | 6.450 | 6.373 | 6.440 | 1,224,018 | +0.05(+0.78%) |
Mar 29, 2016 | 6.290 | 6.420 | 6.270 | 6.390 | 1,310,647 | +0.09(+1.43%) |
Mar 28, 2016 | 6.370 | 6.380 | 6.280 | 6.300 | 561,211 | -0.06(-0.94%) |
Mar 24, 2016 | 6.280 | 6.360 | 6.360 | 6.360 | 797,100 | +0.06(+0.95%) |
Mar 23, 2016 | 6.360 | 6.400 | 6.260 | 6.300 | 1,502,108 | -0.06(-0.94%) |
Mar 22, 2016 | 6.350 | 6.420 | 6.340 | 6.360 | 1,271,901 | -0.03(-0.47%) |
Mar 21, 2016 | 6.350 | 6.450 | 6.320 | 6.390 | 1,561,425 | +0.04(+0.63%) |
Mar 18, 2016 | 6.360 | 6.390 | 6.340 | 6.350 | 2,216,051 | +0.05(+0.79%) |
Mar 17, 2016 | 6.320 | 6.380 | 6.300 | 6.300 | 1,331,885 | +0.02(+0.32%) |
Mar 16, 2016 | 6.290 | 6.360 | 6.250 | 6.280 | 1,769,439 | -0.01(-0.16%) |
Mar 15, 2016 | 6.360 | 6.410 | 6.260 | 6.290 | 2,290,888 | -0.16(-2.48%) |
Mar 14, 2016 | 6.460 | 6.560 | 6.405 | 6.450 | 1,403,602 | -0.01(-0.15%) |
Mar 11, 2016 | 6.430 | 6.490 | 6.400 | 6.460 | 1,567,966 | +0.09(+1.41%) |
Mar 10, 2016 | 6.410 | 6.520 | 6.320 | 6.370 | 2,093,738 | -0.03(-0.47%) |
Mar 09, 2016 | 6.340 | 6.490 | 6.270 | 6.400 | 2,909,503 | +0.09(+1.43%) |
Mar 08, 2016 | 6.280 | 6.310 | 6.220 | 6.310 | 3,070,000 | +0.02(+0.32%) |
Mar 07, 2016 | 6.280 | 6.320 | 6.260 | 6.290 | 2,191,709 | +0.00(+0.00%) |
Mar 04, 2016 | 6.290 | 6.340 | 6.250 | 6.290 | 2,846,491 | +0.01(+0.16%) |
Mar 03, 2016 | 6.300 | 6.330 | 6.260 | 6.280 | 2,726,766 | -0.02(-0.32%) |
Mar 02, 2016 | 6.310 | 6.350 | 6.250 | 6.300 | 1,959,557 | +0.00(+0.00%) |
Mar 01, 2016 | 6.320 | 6.360 | 6.250 | 6.300 | 1,171,825 | +0.01(+0.16%) |
Feb 29, 2016 | 6.310 | 6.320 | 6.200 | 6.290 | 1,039,632 | +0.00(+0.00%) |
Feb 26, 2016 | 6.360 | 6.360 | 6.230 | 6.290 | 2,612,163 | -0.04(-0.63%) |
Feb 25, 2016 | 6.300 | 6.380 | 6.210 | 6.330 | 2,341,452 | -0.09(-1.40%) |
Feb 24, 2016 | 6.360 | 6.440 | 6.300 | 6.420 | 1,775,277 | +0.02(+0.31%) |
Feb 23, 2016 | 6.380 | 6.450 | 6.340 | 6.400 | 2,319,585 | -0.01(-0.16%) |
Feb 22, 2016 | 6.400 | 6.470 | 6.260 | 6.410 | 3,180,477 | +0.03(+0.47%) |
Feb 19, 2016 | 6.230 | 6.400 | 6.190 | 6.380 | 4,495,378 | +0.17(+2.74%) |
Feb 18, 2016 | 6.300 | 6.390 | 6.120 | 6.210 | 4,319,760 | -0.11(-1.74%) |
Feb 17, 2016 | 6.020 | 6.390 | 5.960 | 6.320 | 7,081,321 | +0.48(+8.22%) |
Feb 16, 2016 | 5.760 | 5.855 | 5.570 | 5.840 | 3,929,675 | +0.35(+6.38%) |
Feb 12, 2016 | 5.120 | 5.490 | 5.490 | 5.490 | 2,047,700 | +0.38(+7.44%) |
Feb 11, 2016 | 5.100 | 5.210 | 4.900 | 5.110 | 1,124,166 | -0.19(-3.58%) |
Feb 10, 2016 | 5.210 | 5.490 | 5.090 | 5.300 | 1,263,743 | +0.12(+2.32%) |
Feb 09, 2016 | 5.100 | 5.360 | 5.029 | 5.180 | 934,364 | -0.05(-0.96%) |
Feb 08, 2016 | 5.410 | 5.410 | 5.055 | 5.230 | 1,701,864 | -0.28(-5.08%) |
Feb 05, 2016 | 5.890 | 5.930 | 5.490 | 5.510 | 950,241 | -0.45(-7.55%) |
Feb 04, 2016 | 5.690 | 6.080 | 5.690 | 5.960 | 1,223,473 | +0.24(+4.20%) |
Feb 03, 2016 | 5.910 | 5.950 | 5.510 | 5.720 | 2,447,414 | -0.22(-3.70%) |
Feb 02, 2016 | 6.110 | 6.125 | 5.760 | 5.940 | 2,474,029 | -0.26(-4.19%) |