Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.506 | 6.569 | 6.372 | 6.462 | 4,342,947 | -0.06(-0.96%) |
Apr 28, 2016 | 6.542 | 6.631 | 6.497 | 6.524 | 4,886,282 | -0.04(-0.68%) |
Apr 27, 2016 | 6.560 | 6.676 | 6.533 | 6.569 | 5,611,106 | +0.03(+0.41%) |
Apr 26, 2016 | 6.533 | 6.596 | 6.470 | 6.542 | 5,339,042 | +0.04(+0.69%) |
Apr 25, 2016 | 6.506 | 6.569 | 6.435 | 6.497 | 4,212,644 | -0.08(-1.22%) |
Apr 22, 2016 | 6.551 | 6.658 | 6.488 | 6.578 | 8,154,026 | +0.02(+0.27%) |
Apr 21, 2016 | 6.640 | 6.685 | 6.542 | 6.560 | 4,094,884 | -0.09(-1.34%) |
Apr 20, 2016 | 6.256 | 6.739 | 6.238 | 6.649 | 10,815,459 | +0.29(+4.64%) |
Apr 19, 2016 | 6.783 | 6.855 | 6.354 | 6.354 | 16,204,541 | -0.61(-8.73%) |
Apr 18, 2016 | 6.837 | 6.980 | 6.783 | 6.962 | 4,399,761 | +0.08(+1.17%) |
Apr 15, 2016 | 6.882 | 6.942 | 6.846 | 6.882 | 2,906,659 | -0.04(-0.52%) |
Apr 14, 2016 | 6.917 | 6.998 | 6.855 | 6.917 | 5,337,717 | -0.01(-0.13%) |
Apr 13, 2016 | 6.667 | 7.016 | 6.658 | 6.926 | 6,425,597 | +0.31(+4.73%) |
Apr 12, 2016 | 6.417 | 6.658 | 6.328 | 6.613 | 6,055,162 | +0.21(+3.21%) |
Apr 11, 2016 | 6.596 | 6.627 | 6.363 | 6.408 | 5,486,190 | -0.17(-2.58%) |
Apr 08, 2016 | 6.470 | 6.694 | 6.462 | 6.578 | 2,718,369 | +0.15(+2.36%) |
Apr 07, 2016 | 6.462 | 6.506 | 6.390 | 6.426 | 3,733,646 | -0.07(-1.10%) |
Apr 06, 2016 | 6.497 | 6.569 | 6.444 | 6.497 | 2,636,306 | -0.01(-0.14%) |
Apr 05, 2016 | 6.622 | 6.667 | 6.506 | 6.506 | 5,354,947 | -0.23(-3.45%) |
Apr 04, 2016 | 6.908 | 6.917 | 6.721 | 6.739 | 2,962,674 | -0.18(-2.58%) |
Apr 01, 2016 | 6.828 | 6.953 | 6.756 | 6.917 | 3,151,086 | +0.06(+0.91%) |
Mar 31, 2016 | 6.828 | 6.908 | 6.712 | 6.855 | 4,863,201 | +0.04(+0.52%) |
Mar 30, 2016 | 6.774 | 6.935 | 6.707 | 6.819 | 8,276,972 | +0.10(+1.46%) |
Mar 29, 2016 | 6.524 | 6.739 | 6.435 | 6.721 | 6,110,462 | +0.19(+2.87%) |
Mar 28, 2016 | 6.578 | 6.631 | 6.506 | 6.533 | 3,221,447 | -0.04(-0.54%) |
Mar 24, 2016 | 6.551 | 6.569 | 6.569 | 6.569 | 4,146,999 | -0.04(-0.68%) |
Mar 23, 2016 | 6.873 | 6.890 | 6.613 | 6.613 | 3,522,198 | -0.28(-4.02%) |
Mar 22, 2016 | 6.944 | 6.971 | 6.846 | 6.890 | 4,164,512 | -0.11(-1.53%) |
Mar 21, 2016 | 7.078 | 7.159 | 6.940 | 6.998 | 3,650,961 | -0.12(-1.63%) |
Mar 18, 2016 | 7.025 | 7.275 | 7.016 | 7.114 | 6,233,013 | +0.14(+2.05%) |
Mar 17, 2016 | 6.747 | 7.002 | 6.721 | 6.971 | 3,355,058 | +0.21(+3.04%) |
Mar 16, 2016 | 6.596 | 6.783 | 6.587 | 6.765 | 2,973,068 | +0.14(+2.16%) |
Mar 15, 2016 | 6.792 | 6.846 | 6.573 | 6.622 | 4,163,486 | -0.21(-3.14%) |
Mar 14, 2016 | 6.712 | 6.895 | 6.694 | 6.837 | 4,214,663 | +0.11(+1.59%) |
Mar 11, 2016 | 6.667 | 6.739 | 6.596 | 6.730 | 4,384,389 | +0.16(+2.45%) |
Mar 10, 2016 | 6.622 | 6.649 | 6.488 | 6.569 | 3,879,663 | -0.02(-0.27%) |
Mar 09, 2016 | 6.685 | 6.712 | 6.533 | 6.587 | 2,861,226 | -0.08(-1.21%) |
Mar 08, 2016 | 6.703 | 6.730 | 6.536 | 6.667 | 6,824,969 | -0.10(-1.45%) |
Mar 07, 2016 | 6.703 | 6.792 | 6.685 | 6.765 | 3,809,327 | +0.02(+0.26%) |
Mar 04, 2016 | 6.810 | 6.873 | 6.712 | 6.747 | 4,131,114 | -0.02(-0.26%) |
Mar 03, 2016 | 6.640 | 6.792 | 6.604 | 6.765 | 4,228,752 | +0.13(+2.02%) |
Mar 02, 2016 | 6.578 | 6.667 | 6.506 | 6.631 | 4,375,001 | +0.06(+0.95%) |
Mar 01, 2016 | 6.167 | 6.627 | 6.149 | 6.569 | 10,407,379 | +0.46(+7.46%) |
Feb 29, 2016 | 6.184 | 6.207 | 6.077 | 6.113 | 6,772,279 | -0.08(-1.30%) |
Feb 26, 2016 | 6.104 | 6.238 | 6.104 | 6.193 | 7,593,144 | +0.13(+2.21%) |
Feb 25, 2016 | 5.952 | 6.122 | 5.934 | 6.059 | 3,708,498 | +0.13(+2.11%) |
Feb 24, 2016 | 5.890 | 5.979 | 5.773 | 5.934 | 3,123,581 | -0.04(-0.60%) |
Feb 23, 2016 | 6.033 | 6.077 | 5.818 | 5.970 | 8,026,033 | -0.09(-1.47%) |
Feb 22, 2016 | 6.059 | 6.117 | 6.024 | 6.059 | 9,302,388 | +0.06(+1.04%) |
Feb 19, 2016 | 6.059 | 6.104 | 5.965 | 5.997 | 5,508,741 | -0.08(-1.32%) |
Feb 18, 2016 | 6.086 | 6.095 | 5.957 | 6.077 | 2,587,943 | +0.00(+0.00%) |
Feb 17, 2016 | 6.050 | 6.122 | 5.970 | 6.077 | 4,798,858 | +0.09(+1.49%) |
Feb 16, 2016 | 6.158 | 6.191 | 5.889 | 5.988 | 7,366,657 | -0.07(-1.18%) |
Feb 12, 2016 | 5.818 | 6.059 | 6.059 | 6.059 | 6,277,118 | +0.33(+5.77%) |
Feb 11, 2016 | 5.693 | 5.773 | 5.541 | 5.729 | 4,366,170 | -0.09(-1.54%) |
Feb 10, 2016 | 5.684 | 5.912 | 5.630 | 5.818 | 7,606,588 | +0.16(+2.84%) |
Feb 09, 2016 | 5.505 | 5.711 | 5.469 | 5.657 | 8,606,705 | +0.06(+1.12%) |
Feb 08, 2016 | 5.755 | 5.845 | 5.402 | 5.595 | 8,430,959 | -0.25(-4.28%) |
Feb 05, 2016 | 5.961 | 6.059 | 5.845 | 5.845 | 5,796,919 | -0.13(-2.24%) |
Feb 04, 2016 | 5.791 | 6.006 | 5.773 | 5.979 | 7,026,055 | +0.19(+3.24%) |
Feb 03, 2016 | 5.863 | 5.863 | 5.568 | 5.791 | 6,205,532 | +0.00(+0.00%) |
Feb 02, 2016 | 5.961 | 5.961 | 5.693 | 5.791 | 10,011,995 | -0.23(-3.86%) |