Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.829 | 6.909 | 6.742 | 6.800 | 8,983 | +0.08(+1.14%) |
Apr 28, 2016 | 6.742 | 6.814 | 6.720 | 6.723 | 14,519 | +0.10(+1.49%) |
Apr 27, 2016 | 6.625 | 6.625 | 6.625 | 6.625 | 1,315 | +0.05(+0.78%) |
Apr 26, 2016 | 6.457 | 6.574 | 6.406 | 6.574 | 15,385 | +0.14(+2.15%) |
Apr 25, 2016 | 6.450 | 6.457 | 6.384 | 6.435 | 11,956 | +0.06(+0.91%) |
Apr 22, 2016 | 6.443 | 6.443 | 6.341 | 6.377 | 21,115 | -0.15(-2.27%) |
Apr 21, 2016 | 6.574 | 6.574 | 6.476 | 6.525 | 4,774 | -0.06(-0.94%) |
Apr 20, 2016 | 6.588 | 6.588 | 6.545 | 6.587 | 9,173 | -0.02(-0.36%) |
Apr 19, 2016 | 6.486 | 6.632 | 6.486 | 6.610 | 38,985 | +0.19(+2.95%) |
Apr 18, 2016 | 6.450 | 6.489 | 6.363 | 6.421 | 20,726 | -0.11(-1.67%) |
Apr 15, 2016 | 6.578 | 6.603 | 6.516 | 6.530 | 10,002 | -0.07(-0.99%) |
Apr 14, 2016 | 6.610 | 6.610 | 6.530 | 6.596 | 9,663 | -0.09(-1.31%) |
Apr 13, 2016 | 6.501 | 6.691 | 6.450 | 6.683 | 73,803 | +0.27(+4.20%) |
Apr 12, 2016 | 6.275 | 6.414 | 6.229 | 6.414 | 10,128 | +0.12(+1.97%) |
Apr 11, 2016 | 6.261 | 6.377 | 6.261 | 6.290 | 63,977 | +0.22(+3.60%) |
Apr 08, 2016 | 5.911 | 6.093 | 5.874 | 6.071 | 18,320 | +0.24(+4.09%) |
Apr 07, 2016 | 5.832 | 5.832 | 5.832 | 5.832 | 843 | -0.03(-0.59%) |
Apr 06, 2016 | 5.860 | 5.911 | 5.818 | 5.867 | 27,628 | -0.05(-0.91%) |
Apr 05, 2016 | 5.903 | 5.962 | 5.903 | 5.921 | 10,927 | -0.07(-1.17%) |
Apr 04, 2016 | 6.144 | 6.158 | 5.976 | 5.991 | 35,472 | -0.28(-4.42%) |
Apr 01, 2016 | 6.093 | 6.275 | 6.080 | 6.268 | 9,784 | +0.11(+1.78%) |
Mar 31, 2016 | 6.304 | 6.304 | 6.158 | 6.158 | 10,219 | -0.10(-1.63%) |
Mar 30, 2016 | 6.315 | 6.348 | 6.261 | 6.261 | 8,593 | +0.01(+0.12%) |
Mar 29, 2016 | 6.129 | 6.257 | 6.082 | 6.253 | 230,498 | +0.17(+2.75%) |
Mar 28, 2016 | 6.071 | 6.231 | 6.006 | 6.086 | 18,656 | +0.17(+2.83%) |
Mar 24, 2016 | 5.896 | 5.918 | 5.918 | 5.918 | 5,899 | -0.08(-1.34%) |
Mar 23, 2016 | 6.151 | 6.151 | 5.911 | 5.998 | 36,466 | -0.20(-3.18%) |
Mar 22, 2016 | 6.137 | 6.275 | 6.108 | 6.195 | 36,048 | +0.04(+0.59%) |
Mar 21, 2016 | 6.158 | 6.173 | 6.145 | 6.158 | 12,304 | -0.03(-0.47%) |
Mar 18, 2016 | 6.137 | 6.188 | 6.072 | 6.188 | 38,137 | +0.11(+1.80%) |
Mar 17, 2016 | 6.013 | 6.151 | 5.925 | 6.078 | 68,734 | +0.37(+6.51%) |
Mar 16, 2016 | 5.466 | 5.721 | 5.466 | 5.707 | 17,767 | +0.12(+2.22%) |
Mar 15, 2016 | 5.794 | 5.847 | 5.532 | 5.583 | 21,581 | -0.35(-5.90%) |
Mar 14, 2016 | 6.056 | 6.056 | 5.889 | 5.933 | 62,268 | -0.09(-1.45%) |
Mar 11, 2016 | 6.071 | 6.115 | 5.991 | 6.020 | 35,435 | -0.05(-0.84%) |
Mar 10, 2016 | 5.794 | 6.100 | 5.794 | 6.071 | 50,114 | +0.28(+4.91%) |
Mar 09, 2016 | 5.794 | 5.838 | 5.758 | 5.787 | 21,861 | +0.11(+1.93%) |
Mar 08, 2016 | 5.612 | 5.677 | 5.554 | 5.677 | 15,246 | +0.06(+1.04%) |
Mar 07, 2016 | 5.619 | 5.656 | 5.575 | 5.619 | 56,416 | +0.02(+0.39%) |
Mar 04, 2016 | 5.677 | 5.721 | 5.583 | 5.597 | 62,093 | +0.12(+2.13%) |
Mar 03, 2016 | 5.240 | 5.495 | 5.240 | 5.481 | 87,870 | +0.34(+6.67%) |
Mar 02, 2016 | 5.051 | 5.182 | 5.036 | 5.138 | 73,684 | +0.04(+0.71%) |
Mar 01, 2016 | 4.956 | 5.102 | 4.956 | 5.102 | 134,189 | +0.26(+5.26%) |
Feb 29, 2016 | 4.817 | 4.876 | 4.817 | 4.847 | 5,658 | +0.10(+2.15%) |
Feb 26, 2016 | 4.883 | 4.883 | 4.730 | 4.745 | 6,097 | -0.07(-1.36%) |
Feb 25, 2016 | 4.810 | 4.839 | 4.796 | 4.810 | 3,201 | +0.04(+0.76%) |
Feb 24, 2016 | 4.730 | 4.810 | 4.715 | 4.774 | 16,541 | -0.11(-2.24%) |
Feb 23, 2016 | 4.927 | 4.927 | 4.854 | 4.883 | 1,812 | -0.11(-2.19%) |
Feb 22, 2016 | 4.876 | 4.992 | 4.876 | 4.992 | 11,810 | +0.23(+4.90%) |
Feb 19, 2016 | 4.723 | 4.730 | 4.664 | 4.759 | 44,547 | +0.10(+2.19%) |
Feb 18, 2016 | 4.694 | 4.723 | 4.650 | 4.657 | 22,749 | -0.12(-2.59%) |
Feb 17, 2016 | 4.686 | 4.803 | 4.686 | 4.781 | 31,813 | +0.18(+3.96%) |
Feb 16, 2016 | 4.766 | 4.766 | 4.599 | 4.599 | 8,210 | +0.02(+0.48%) |
Feb 12, 2016 | 4.599 | 4.577 | 4.577 | 4.577 | 31,558 | -0.06(-1.26%) |
Feb 11, 2016 | 4.708 | 4.708 | 4.555 | 4.635 | 76,318 | -0.11(-2.30%) |
Feb 10, 2016 | 4.759 | 4.868 | 4.745 | 4.745 | 8,795 | -0.09(-1.81%) |
Feb 09, 2016 | 4.759 | 4.839 | 4.643 | 4.832 | 340,392 | -0.04(-0.75%) |
Feb 08, 2016 | 4.883 | 4.883 | 4.766 | 4.868 | 12,661 | +0.06(+1.20%) |
Feb 05, 2016 | 4.868 | 4.870 | 4.811 | 4.811 | 8,513 | -0.01(-0.29%) |
Feb 04, 2016 | 4.868 | 4.941 | 4.825 | 4.825 | 56,144 | +0.01(+0.15%) |
Feb 03, 2016 | 4.694 | 4.817 | 4.679 | 4.817 | 17,772 | +0.20(+4.42%) |