Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.480 | 7.830 | 7.343 | 7.440 | 305,013 | +0.05(+0.68%) |
Apr 28, 2016 | 6.250 | 7.450 | 6.250 | 7.390 | 520,984 | +1.24(+20.16%) |
Apr 27, 2016 | 6.050 | 6.180 | 6.045 | 6.150 | 51,796 | +0.07(+1.15%) |
Apr 26, 2016 | 6.040 | 6.100 | 5.990 | 6.080 | 46,039 | +0.02(+0.33%) |
Apr 25, 2016 | 6.030 | 6.070 | 6.000 | 6.060 | 28,931 | +0.05(+0.83%) |
Apr 22, 2016 | 5.990 | 6.060 | 5.900 | 6.010 | 40,671 | +0.04(+0.67%) |
Apr 21, 2016 | 6.050 | 6.050 | 5.900 | 5.970 | 27,178 | -0.08(-1.32%) |
Apr 20, 2016 | 6.010 | 6.070 | 6.010 | 6.050 | 25,589 | +0.02(+0.33%) |
Apr 19, 2016 | 6.070 | 6.070 | 6.000 | 6.030 | 33,877 | -0.02(-0.33%) |
Apr 18, 2016 | 6.010 | 6.100 | 5.940 | 6.050 | 43,602 | -0.02(-0.33%) |
Apr 15, 2016 | 6.110 | 6.210 | 5.810 | 6.070 | 102,872 | +0.00(+0.00%) |
Apr 14, 2016 | 6.170 | 6.220 | 6.030 | 6.070 | 67,301 | -0.14(-2.25%) |
Apr 13, 2016 | 5.990 | 6.240 | 5.989 | 6.210 | 66,697 | +0.27(+4.55%) |
Apr 12, 2016 | 5.780 | 6.090 | 5.780 | 5.940 | 41,066 | +0.12(+2.06%) |
Apr 11, 2016 | 6.130 | 6.220 | 5.810 | 5.820 | 57,075 | -0.25(-4.12%) |
Apr 08, 2016 | 6.150 | 6.180 | 5.990 | 6.070 | 55,300 | -0.05(-0.82%) |
Apr 07, 2016 | 6.170 | 6.220 | 6.050 | 6.120 | 35,987 | -0.10(-1.61%) |
Apr 06, 2016 | 6.090 | 6.250 | 6.030 | 6.220 | 59,089 | +0.12(+1.97%) |
Apr 05, 2016 | 6.040 | 6.150 | 5.950 | 6.100 | 121,028 | -0.07(-1.13%) |
Apr 04, 2016 | 6.180 | 6.250 | 6.080 | 6.170 | 90,178 | +0.01(+0.16%) |
Apr 01, 2016 | 6.090 | 6.220 | 6.011 | 6.160 | 117,738 | +0.01(+0.16%) |
Mar 31, 2016 | 5.890 | 6.160 | 5.810 | 6.150 | 488,409 | -0.21(-3.30%) |
Mar 30, 2016 | 6.260 | 6.400 | 6.160 | 6.360 | 93,129 | +0.16(+2.58%) |
Mar 29, 2016 | 6.040 | 6.330 | 5.910 | 6.200 | 61,221 | +0.19(+3.16%) |
Mar 28, 2016 | 5.920 | 6.060 | 5.830 | 6.010 | 46,921 | +0.12(+2.04%) |
Mar 24, 2016 | 5.940 | 5.890 | 5.890 | 5.890 | 59,000 | -0.07(-1.17%) |
Mar 23, 2016 | 6.310 | 6.370 | 5.900 | 5.960 | 98,648 | -0.45(-7.02%) |
Mar 22, 2016 | 6.740 | 6.800 | 6.300 | 6.410 | 248,804 | -0.38(-5.60%) |
Mar 21, 2016 | 6.820 | 6.902 | 6.750 | 6.790 | 52,219 | +0.01(+0.15%) |
Mar 18, 2016 | 6.600 | 6.860 | 6.510 | 6.780 | 357,591 | +0.22(+3.35%) |
Mar 17, 2016 | 6.590 | 6.650 | 6.450 | 6.560 | 52,848 | -0.04(-0.61%) |
Mar 16, 2016 | 6.620 | 6.700 | 6.570 | 6.600 | 46,794 | -0.04(-0.60%) |
Mar 15, 2016 | 6.790 | 6.790 | 6.620 | 6.640 | 35,261 | -0.11(-1.63%) |
Mar 14, 2016 | 6.750 | 6.910 | 6.710 | 6.750 | 173,984 | +0.05(+0.75%) |
Mar 11, 2016 | 6.650 | 6.770 | 6.650 | 6.700 | 35,570 | +0.05(+0.75%) |
Mar 10, 2016 | 6.660 | 6.690 | 6.510 | 6.650 | 133,249 | -0.02(-0.30%) |
Mar 09, 2016 | 6.600 | 6.690 | 6.500 | 6.670 | 61,288 | +0.09(+1.37%) |
Mar 08, 2016 | 6.480 | 6.695 | 6.424 | 6.580 | 91,808 | +0.13(+2.02%) |
Mar 07, 2016 | 6.380 | 6.510 | 6.350 | 6.450 | 85,298 | +0.04(+0.62%) |
Mar 04, 2016 | 6.200 | 6.480 | 6.200 | 6.410 | 98,763 | +0.21(+3.39%) |
Mar 03, 2016 | 6.130 | 6.270 | 6.100 | 6.200 | 81,082 | +0.08(+1.31%) |
Mar 02, 2016 | 6.050 | 6.200 | 6.040 | 6.120 | 130,272 | +0.07(+1.16%) |
Mar 01, 2016 | 6.060 | 6.260 | 6.000 | 6.050 | 103,048 | -0.01(-0.17%) |
Feb 29, 2016 | 6.100 | 6.260 | 5.950 | 6.060 | 113,893 | -0.03(-0.49%) |
Feb 26, 2016 | 6.200 | 6.200 | 5.950 | 6.090 | 118,285 | +0.06(+1.00%) |
Feb 25, 2016 | 5.600 | 6.140 | 5.530 | 6.030 | 133,786 | +0.53(+9.64%) |
Feb 24, 2016 | 5.920 | 6.100 | 5.410 | 5.500 | 482,707 | +0.17(+3.19%) |
Feb 23, 2016 | 5.660 | 5.750 | 5.330 | 5.330 | 38,381 | -0.18(-3.27%) |
Feb 22, 2016 | 5.480 | 5.900 | 5.460 | 5.510 | 134,531 | +0.09(+1.66%) |
Feb 19, 2016 | 5.440 | 5.480 | 5.400 | 5.420 | 45,782 | -0.02(-0.37%) |
Feb 18, 2016 | 5.400 | 5.490 | 5.370 | 5.440 | 77,753 | +0.03(+0.55%) |
Feb 17, 2016 | 5.300 | 5.410 | 5.230 | 5.410 | 83,042 | +0.01(+0.19%) |
Feb 16, 2016 | 5.200 | 5.410 | 5.170 | 5.400 | 64,722 | +0.21(+4.05%) |
Feb 12, 2016 | 5.180 | 5.190 | 5.190 | 5.190 | 40,400 | +0.04(+0.78%) |
Feb 11, 2016 | 5.000 | 5.170 | 5.000 | 5.150 | 50,964 | +0.05(+0.98%) |
Feb 10, 2016 | 4.910 | 5.250 | 4.910 | 5.100 | 151,936 | +0.06(+1.19%) |
Feb 09, 2016 | 5.010 | 5.330 | 4.920 | 5.040 | 138,134 | -0.09(-1.75%) |
Feb 08, 2016 | 5.030 | 5.170 | 4.900 | 5.130 | 124,664 | +0.09(+1.79%) |
Feb 05, 2016 | 5.370 | 5.430 | 5.030 | 5.040 | 99,075 | -0.39(-7.18%) |
Feb 04, 2016 | 5.320 | 5.450 | 5.320 | 5.430 | 75,124 | +0.08(+1.50%) |
Feb 03, 2016 | 5.460 | 5.500 | 5.300 | 5.350 | 93,874 | -0.15(-2.73%) |
Feb 02, 2016 | 5.710 | 5.710 | 5.500 | 5.500 | 40,384 | -0.25(-4.35%) |