Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.922 | 6.940 | 6.854 | 6.918 | 2,266,953 | -0.00(-0.07%) |
Apr 28, 2016 | 6.959 | 6.986 | 6.902 | 6.922 | 1,750,751 | -0.08(-1.17%) |
Apr 27, 2016 | 6.959 | 7.036 | 6.950 | 7.004 | 2,281,283 | +0.04(+0.59%) |
Apr 26, 2016 | 6.963 | 6.986 | 6.940 | 6.963 | 1,849,706 | +0.00(+0.00%) |
Apr 25, 2016 | 6.904 | 6.963 | 6.831 | 6.963 | 4,993,587 | +0.07(+1.06%) |
Apr 22, 2016 | 6.781 | 6.940 | 6.781 | 6.890 | 2,152,188 | +0.11(+1.61%) |
Apr 21, 2016 | 6.849 | 6.881 | 6.774 | 6.781 | 2,262,746 | -0.08(-1.19%) |
Apr 20, 2016 | 6.854 | 6.893 | 6.817 | 6.863 | 1,941,672 | +0.02(+0.27%) |
Apr 19, 2016 | 6.813 | 6.854 | 6.789 | 6.845 | 1,682,786 | +0.07(+1.01%) |
Apr 18, 2016 | 6.781 | 6.854 | 6.758 | 6.776 | 3,223,868 | -0.02(-0.27%) |
Apr 15, 2016 | 6.840 | 6.849 | 6.776 | 6.795 | 1,785,471 | -0.05(-0.80%) |
Apr 14, 2016 | 6.899 | 6.931 | 6.845 | 6.849 | 2,141,741 | -0.05(-0.73%) |
Apr 13, 2016 | 6.863 | 6.941 | 6.863 | 6.899 | 2,019,046 | +0.03(+0.50%) |
Apr 12, 2016 | 6.831 | 6.877 | 6.799 | 6.865 | 1,772,819 | +0.05(+0.70%) |
Apr 11, 2016 | 6.795 | 6.854 | 6.781 | 6.817 | 2,318,854 | +0.04(+0.54%) |
Apr 08, 2016 | 6.795 | 6.854 | 6.770 | 6.781 | 2,094,752 | +0.02(+0.34%) |
Apr 07, 2016 | 6.786 | 6.817 | 6.717 | 6.758 | 2,245,006 | -0.07(-1.00%) |
Apr 06, 2016 | 6.745 | 6.849 | 6.740 | 6.827 | 2,114,668 | +0.08(+1.22%) |
Apr 05, 2016 | 6.754 | 6.790 | 6.708 | 6.745 | 2,146,885 | -0.06(-0.94%) |
Apr 04, 2016 | 6.868 | 6.868 | 6.767 | 6.808 | 3,108,567 | -0.06(-0.93%) |
Apr 01, 2016 | 6.731 | 6.899 | 6.681 | 6.872 | 4,854,751 | +0.11(+1.68%) |
Mar 31, 2016 | 6.685 | 6.765 | 6.663 | 6.758 | 4,577,828 | +0.11(+1.71%) |
Mar 30, 2016 | 6.667 | 6.688 | 6.612 | 6.644 | 2,974,872 | -0.00(-0.07%) |
Mar 29, 2016 | 6.540 | 6.654 | 6.526 | 6.649 | 1,632,850 | +0.09(+1.39%) |
Mar 28, 2016 | 6.603 | 6.626 | 6.517 | 6.558 | 2,624,169 | -0.04(-0.55%) |
Mar 24, 2016 | 6.444 | 6.594 | 6.594 | 6.594 | 3,201,960 | +0.14(+2.12%) |
Mar 23, 2016 | 6.540 | 6.581 | 6.444 | 6.458 | 2,503,161 | -0.08(-1.18%) |
Mar 22, 2016 | 6.471 | 6.569 | 6.467 | 6.535 | 2,245,112 | +0.01(+0.21%) |
Mar 21, 2016 | 6.494 | 6.570 | 6.476 | 6.521 | 1,937,897 | +0.02(+0.28%) |
Mar 18, 2016 | 6.503 | 6.574 | 6.439 | 6.503 | 4,234,245 | +0.01(+0.14%) |
Mar 17, 2016 | 6.408 | 6.558 | 6.380 | 6.494 | 2,870,611 | +0.09(+1.42%) |
Mar 16, 2016 | 6.312 | 6.426 | 6.312 | 6.403 | 3,417,707 | +0.08(+1.30%) |
Mar 15, 2016 | 6.321 | 6.346 | 6.287 | 6.321 | 2,957,536 | -0.03(-0.43%) |
Mar 14, 2016 | 6.348 | 6.380 | 6.298 | 6.348 | 3,032,547 | -0.02(-0.29%) |
Mar 11, 2016 | 6.321 | 6.380 | 6.216 | 6.367 | 5,059,985 | +0.16(+2.57%) |
Mar 10, 2016 | 6.291 | 6.296 | 6.147 | 6.207 | 5,021,026 | -0.06(-0.92%) |
Mar 09, 2016 | 6.305 | 6.336 | 6.234 | 6.265 | 3,483,350 | -0.02(-0.28%) |
Mar 08, 2016 | 6.309 | 6.309 | 6.203 | 6.283 | 4,717,033 | -0.04(-0.63%) |
Mar 07, 2016 | 6.269 | 6.351 | 6.252 | 6.322 | 3,981,819 | +0.04(+0.56%) |
Mar 04, 2016 | 6.283 | 6.298 | 6.229 | 6.287 | 5,197,624 | +0.02(+0.32%) |
Mar 03, 2016 | 6.269 | 6.305 | 6.207 | 6.267 | 4,467,471 | +0.03(+0.46%) |
Mar 02, 2016 | 6.163 | 6.265 | 6.092 | 6.238 | 4,884,073 | +0.08(+1.37%) |
Mar 01, 2016 | 6.185 | 6.216 | 6.099 | 6.154 | 5,062,858 | +0.10(+1.68%) |
Feb 29, 2016 | 5.964 | 6.105 | 5.964 | 6.052 | 4,704,201 | +0.07(+1.11%) |
Feb 26, 2016 | 5.972 | 6.039 | 5.884 | 5.986 | 4,767,263 | +0.05(+0.90%) |
Feb 25, 2016 | 5.738 | 6.026 | 5.738 | 5.933 | 6,204,991 | +0.21(+3.64%) |
Feb 24, 2016 | 5.698 | 5.786 | 5.596 | 5.724 | 4,741,395 | +0.00(+0.00%) |
Feb 23, 2016 | 5.684 | 5.738 | 5.631 | 5.724 | 3,398,647 | +0.04(+0.70%) |
Feb 22, 2016 | 5.693 | 5.782 | 5.658 | 5.684 | 8,222,915 | +0.04(+0.63%) |
Feb 19, 2016 | 5.742 | 5.773 | 5.622 | 5.649 | 4,989,170 | -0.12(-2.15%) |
Feb 18, 2016 | 5.884 | 5.915 | 5.738 | 5.773 | 5,396,403 | -0.08(-1.36%) |
Feb 17, 2016 | 5.791 | 5.955 | 5.791 | 5.853 | 4,005,096 | +0.12(+2.09%) |
Feb 16, 2016 | 5.751 | 5.826 | 5.724 | 5.733 | 4,039,954 | +0.03(+0.54%) |
Feb 12, 2016 | 5.600 | 5.702 | 5.702 | 5.702 | 5,271,114 | +0.15(+2.63%) |
Feb 11, 2016 | 5.591 | 5.627 | 5.454 | 5.556 | 6,391,190 | -0.12(-2.18%) |
Feb 10, 2016 | 5.751 | 5.786 | 5.676 | 5.680 | 6,039,754 | -0.08(-1.31%) |
Feb 09, 2016 | 5.760 | 5.848 | 5.724 | 5.755 | 5,124,399 | -0.04(-0.69%) |
Feb 08, 2016 | 5.968 | 5.981 | 5.755 | 5.795 | 8,076,250 | -0.23(-3.82%) |
Feb 05, 2016 | 6.021 | 6.088 | 6.009 | 6.026 | 3,555,654 | -0.00(-0.07%) |
Feb 04, 2016 | 6.065 | 6.106 | 6.026 | 6.030 | 3,584,680 | -0.04(-0.62%) |
Feb 03, 2016 | 6.079 | 6.110 | 5.944 | 6.068 | 4,209,921 | -0.01(-0.11%) |
Feb 02, 2016 | 6.110 | 6.167 | 6.030 | 6.074 | 4,293,651 | -0.10(-1.65%) |