Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.471 | 6.533 | 6.338 | 6.427 | 4,366,515 | -0.06(-0.96%) |
Apr 28, 2016 | 6.507 | 6.596 | 6.462 | 6.489 | 4,912,799 | -0.04(-0.68%) |
Apr 27, 2016 | 6.524 | 6.640 | 6.498 | 6.533 | 5,641,557 | +0.03(+0.41%) |
Apr 26, 2016 | 6.498 | 6.560 | 6.436 | 6.507 | 5,368,017 | +0.04(+0.69%) |
Apr 25, 2016 | 6.471 | 6.533 | 6.400 | 6.462 | 4,235,506 | -0.08(-1.22%) |
Apr 22, 2016 | 6.516 | 6.622 | 6.453 | 6.542 | 8,198,277 | +0.02(+0.27%) |
Apr 21, 2016 | 6.604 | 6.649 | 6.507 | 6.524 | 4,117,106 | -0.09(-1.34%) |
Apr 20, 2016 | 6.222 | 6.702 | 6.204 | 6.613 | 10,874,153 | +0.29(+4.64%) |
Apr 19, 2016 | 6.747 | 6.818 | 6.320 | 6.320 | 16,292,481 | -0.60(-8.73%) |
Apr 18, 2016 | 6.800 | 6.942 | 6.747 | 6.924 | 4,423,638 | +0.08(+1.17%) |
Apr 15, 2016 | 6.844 | 6.904 | 6.809 | 6.844 | 2,922,433 | -0.04(-0.52%) |
Apr 14, 2016 | 6.880 | 6.960 | 6.818 | 6.880 | 5,366,685 | -0.01(-0.13%) |
Apr 13, 2016 | 6.631 | 6.978 | 6.622 | 6.889 | 6,460,468 | +0.31(+4.73%) |
Apr 12, 2016 | 6.382 | 6.622 | 6.293 | 6.578 | 6,088,023 | +0.20(+3.21%) |
Apr 11, 2016 | 6.560 | 6.591 | 6.329 | 6.373 | 5,515,963 | -0.17(-2.58%) |
Apr 08, 2016 | 6.436 | 6.658 | 6.427 | 6.542 | 2,733,121 | +0.15(+2.36%) |
Apr 07, 2016 | 6.427 | 6.471 | 6.356 | 6.391 | 3,753,908 | -0.07(-1.10%) |
Apr 06, 2016 | 6.462 | 6.533 | 6.409 | 6.462 | 2,650,613 | -0.01(-0.14%) |
Apr 05, 2016 | 6.587 | 6.631 | 6.471 | 6.471 | 5,384,007 | -0.23(-3.45%) |
Apr 04, 2016 | 6.871 | 6.880 | 6.684 | 6.702 | 2,978,752 | -0.18(-2.58%) |
Apr 01, 2016 | 6.791 | 6.916 | 6.720 | 6.880 | 3,168,187 | +0.06(+0.91%) |
Mar 31, 2016 | 6.791 | 6.871 | 6.676 | 6.818 | 4,889,593 | +0.04(+0.52%) |
Mar 30, 2016 | 6.738 | 6.898 | 6.671 | 6.782 | 8,321,890 | +0.10(+1.46%) |
Mar 29, 2016 | 6.489 | 6.702 | 6.400 | 6.684 | 6,143,623 | +0.19(+2.87%) |
Mar 28, 2016 | 6.542 | 6.596 | 6.471 | 6.498 | 3,238,930 | -0.04(-0.54%) |
Mar 24, 2016 | 6.516 | 6.533 | 6.533 | 6.533 | 4,169,505 | -0.04(-0.68%) |
Mar 23, 2016 | 6.836 | 6.853 | 6.578 | 6.578 | 3,541,313 | -0.28(-4.02%) |
Mar 22, 2016 | 6.907 | 6.933 | 6.809 | 6.853 | 4,187,112 | -0.11(-1.53%) |
Mar 21, 2016 | 7.040 | 7.120 | 6.902 | 6.960 | 3,670,774 | -0.12(-1.63%) |
Mar 18, 2016 | 6.987 | 7.236 | 6.978 | 7.075 | 6,266,838 | +0.14(+2.05%) |
Mar 17, 2016 | 6.711 | 6.964 | 6.684 | 6.933 | 3,373,266 | +0.20(+3.04%) |
Mar 16, 2016 | 6.560 | 6.747 | 6.551 | 6.729 | 2,989,203 | +0.14(+2.16%) |
Mar 15, 2016 | 6.756 | 6.809 | 6.538 | 6.587 | 4,186,081 | -0.21(-3.14%) |
Mar 14, 2016 | 6.676 | 6.858 | 6.658 | 6.800 | 4,237,535 | +0.11(+1.59%) |
Mar 11, 2016 | 6.631 | 6.702 | 6.560 | 6.693 | 4,408,182 | +0.16(+2.45%) |
Mar 10, 2016 | 6.587 | 6.613 | 6.453 | 6.533 | 3,900,718 | -0.02(-0.27%) |
Mar 09, 2016 | 6.649 | 6.676 | 6.498 | 6.551 | 2,876,753 | -0.08(-1.21%) |
Mar 08, 2016 | 6.667 | 6.693 | 6.501 | 6.631 | 6,862,007 | -0.10(-1.45%) |
Mar 07, 2016 | 6.667 | 6.756 | 6.649 | 6.729 | 3,830,000 | +0.02(+0.26%) |
Mar 04, 2016 | 6.773 | 6.836 | 6.676 | 6.711 | 4,153,533 | -0.02(-0.26%) |
Mar 03, 2016 | 6.604 | 6.756 | 6.569 | 6.729 | 4,251,701 | +0.13(+2.02%) |
Mar 02, 2016 | 6.542 | 6.631 | 6.471 | 6.596 | 4,398,743 | +0.06(+0.95%) |
Mar 01, 2016 | 6.133 | 6.591 | 6.116 | 6.533 | 10,463,858 | +0.45(+7.46%) |
Feb 29, 2016 | 6.151 | 6.173 | 6.044 | 6.080 | 6,809,032 | -0.08(-1.30%) |
Feb 26, 2016 | 6.071 | 6.204 | 6.071 | 6.160 | 7,634,351 | +0.13(+2.21%) |
Feb 25, 2016 | 5.920 | 6.089 | 5.902 | 6.027 | 3,728,623 | +0.12(+2.11%) |
Feb 24, 2016 | 5.858 | 5.947 | 5.742 | 5.902 | 3,140,532 | -0.04(-0.60%) |
Feb 23, 2016 | 6.000 | 6.044 | 5.787 | 5.938 | 8,069,590 | -0.09(-1.47%) |
Feb 22, 2016 | 6.027 | 6.084 | 5.991 | 6.027 | 9,352,871 | +0.06(+1.04%) |
Feb 19, 2016 | 6.027 | 6.071 | 5.933 | 5.964 | 5,538,636 | -0.08(-1.32%) |
Feb 18, 2016 | 6.053 | 6.062 | 5.924 | 6.044 | 2,601,987 | +0.00(+0.00%) |
Feb 17, 2016 | 6.018 | 6.089 | 5.938 | 6.044 | 4,824,901 | +0.09(+1.49%) |
Feb 16, 2016 | 6.124 | 6.158 | 5.858 | 5.956 | 7,406,635 | -0.07(-1.18%) |
Feb 12, 2016 | 5.787 | 6.027 | 6.027 | 6.027 | 6,311,183 | +0.33(+5.77%) |
Feb 11, 2016 | 5.662 | 5.741 | 5.511 | 5.698 | 4,389,865 | -0.09(-1.54%) |
Feb 10, 2016 | 5.653 | 5.880 | 5.600 | 5.787 | 7,647,868 | +0.16(+2.84%) |
Feb 09, 2016 | 5.476 | 5.680 | 5.440 | 5.627 | 8,653,413 | +0.06(+1.12%) |
Feb 08, 2016 | 5.724 | 5.813 | 5.373 | 5.564 | 8,476,712 | -0.25(-4.28%) |
Feb 05, 2016 | 5.929 | 6.027 | 5.813 | 5.813 | 5,828,378 | -0.13(-2.24%) |
Feb 04, 2016 | 5.760 | 5.973 | 5.742 | 5.947 | 7,064,185 | +0.19(+3.24%) |
Feb 03, 2016 | 5.831 | 5.831 | 5.538 | 5.760 | 6,239,208 | +0.00(+0.00%) |
Feb 02, 2016 | 5.929 | 5.929 | 5.662 | 5.760 | 10,066,329 | -0.23(-3.86%) |