Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.800 | 5.800 | 5.710 | 5.730 | 3,900 | -0.09(-1.55%) |
Apr 28, 2016 | 5.855 | 5.880 | 5.810 | 5.820 | 2,838 | -0.09(-1.52%) |
Apr 27, 2016 | 5.940 | 5.940 | 5.900 | 5.910 | 806 | +0.00(+0.00%) |
Apr 26, 2016 | 5.910 | 5.910 | 5.910 | 5.910 | 1,173 | -0.10(-1.66%) |
Apr 22, 2016 | 6.010 | 6.010 | 6.010 | 21 | -0.04(-0.66%) | |
Apr 21, 2016 | 6.100 | 6.100 | 6.050 | 6.050 | 3,810 | -0.06(-0.98%) |
Apr 20, 2016 | 6.140 | 6.140 | 6.110 | 6.110 | 1,129 | -0.03(-0.49%) |
Apr 19, 2016 | 6.140 | 6.160 | 6.140 | 6.140 | 7,715 | +0.03(+0.57%) |
Apr 18, 2016 | 6.100 | 6.150 | 6.050 | 6.105 | 3,318 | +0.12(+1.92%) |
Apr 15, 2016 | 6.075 | 6.080 | 5.970 | 5.990 | 1,102 | -0.13(-2.12%) |
Apr 14, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 6,589 | +0.00(+0.00%) |
Apr 13, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 550 | -0.00(-0.07%) |
Apr 12, 2016 | 6.090 | 6.124 | 6.090 | 6.124 | 415 | +0.00(+0.07%) |
Apr 11, 2016 | 6.000 | 6.120 | 6.000 | 6.120 | 645 | +0.12(+2.00%) |
Apr 08, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 334 | -0.02(-0.37%) |
Apr 07, 2016 | 6.022 | 6.022 | 6.022 | 6.022 | 179 | -0.01(-0.13%) |
Apr 06, 2016 | 6.040 | 6.160 | 6.030 | 6.030 | 1,114 | +0.00(+0.00%) |
Apr 05, 2016 | 6.000 | 6.080 | 6.000 | 6.030 | 2,810 | -0.23(-3.67%) |
Apr 04, 2016 | 6.260 | 6.260 | 6.260 | 6.260 | 523 | +0.01(+0.16%) |
Apr 01, 2016 | 6.110 | 6.250 | 6.110 | 6.250 | 1,383 | +0.07(+1.13%) |
Mar 31, 2016 | 6.180 | 6.180 | 6.180 | 6.180 | 186 | -0.10(-1.59%) |
Mar 30, 2016 | 6.300 | 6.300 | 6.280 | 6.280 | 2,579 | +0.20(+3.29%) |
Mar 29, 2016 | 6.100 | 6.100 | 6.080 | 6.080 | 2,128 | +0.01(+0.16%) |
Mar 24, 2016 | 6.070 | 6.070 | 6.070 | 101 | -0.03(-0.49%) | |
Mar 22, 2016 | 6.100 | 6.100 | 6.100 | 50 | +0.05(+0.83%) | |
Mar 21, 2016 | 5.985 | 6.050 | 5.980 | 6.050 | 4,497 | +0.11(+1.85%) |
Mar 18, 2016 | 5.935 | 5.950 | 5.900 | 5.940 | 3,839 | -0.01(-0.17%) |
Mar 17, 2016 | 5.918 | 5.950 | 5.900 | 5.950 | 1,370 | -0.06(-0.97%) |
Mar 16, 2016 | 6.045 | 6.045 | 6.000 | 6.008 | 4,358 | -0.02(-0.36%) |
Mar 15, 2016 | 5.998 | 6.090 | 5.940 | 6.030 | 45,885 | +0.15(+2.55%) |
Mar 14, 2016 | 5.990 | 5.990 | 5.880 | 5.880 | 68,955 | -0.08(-1.34%) |
Mar 11, 2016 | 5.810 | 5.960 | 5.810 | 5.960 | 4,602 | +0.07(+1.10%) |
Mar 10, 2016 | 5.900 | 5.941 | 5.840 | 5.895 | 2,746 | +0.09(+1.64%) |
Mar 09, 2016 | 5.780 | 5.825 | 5.780 | 5.800 | 1,107 | +0.08(+1.40%) |
Mar 08, 2016 | 5.720 | 5.800 | 5.720 | 5.720 | 2,363 | +0.00(+0.00%) |
Mar 07, 2016 | 5.830 | 5.830 | 5.720 | 5.720 | 66,038 | -0.18(-3.05%) |
Mar 04, 2016 | 5.880 | 5.900 | 5.900 | 4,619 | +0.02(+0.34%) | |
Mar 03, 2016 | 5.730 | 5.880 | 5.730 | 5.880 | 530 | -0.02(-0.34%) |
Mar 02, 2016 | 5.925 | 6.000 | 5.900 | 5.900 | 5,663 | -0.17(-2.80%) |
Mar 01, 2016 | 6.100 | 6.100 | 6.030 | 6.070 | 10,474 | +0.35(+6.12%) |
Feb 29, 2016 | 5.760 | 5.760 | 5.630 | 5.720 | 4,655 | -0.19(-3.21%) |
Feb 26, 2016 | 5.810 | 5.915 | 5.810 | 5.910 | 14,908 | +0.23(+4.05%) |
Feb 25, 2016 | 5.650 | 5.790 | 5.650 | 5.680 | 4,262 | +0.15(+2.71%) |
Feb 24, 2016 | 5.510 | 5.550 | 5.510 | 5.530 | 5,337 | +0.00(+0.03%) |
Feb 23, 2016 | 5.490 | 5.540 | 5.440 | 5.529 | 69,557 | +0.36(+6.93%) |
Feb 22, 2016 | 5.165 | 5.170 | 5.160 | 5.170 | 1,388 | +0.01(+0.19%) |
Feb 19, 2016 | 5.150 | 5.160 | 5.150 | 5.160 | 700 | +0.20(+4.03%) |
Feb 18, 2016 | 4.942 | 4.960 | 4.925 | 4.960 | 4,335 | +0.53(+11.96%) |
Feb 17, 2016 | 4.460 | 4.490 | 4.430 | 4.430 | 4,988 | +0.09(+2.07%) |
Feb 16, 2016 | 4.270 | 4.340 | 4.270 | 4.340 | 5,830 | +0.14(+3.33%) |
Feb 12, 2016 | 4.200 | 4.200 | 4.200 | 0 | -0.33(-7.18%) | |
Feb 11, 2016 | 4.830 | 4.830 | 4.420 | 4.525 | 38,906 | -0.33(-6.89%) |
Feb 10, 2016 | 4.925 | 4.925 | 4.860 | 4.860 | 1,399 | +0.08(+1.67%) |
Feb 09, 2016 | 4.845 | 4.845 | 4.780 | 4.780 | 696 | +0.04(+0.84%) |
Feb 08, 2016 | 4.860 | 4.860 | 4.700 | 4.740 | 5,962 | -0.34(-6.69%) |
Feb 05, 2016 | 5.220 | 5.220 | 5.080 | 5.080 | 14,519 | -0.20(-3.79%) |
Feb 04, 2016 | 5.410 | 5.410 | 5.280 | 5.280 | 3,269 | -0.16(-2.94%) |
Feb 03, 2016 | 5.390 | 5.440 | 5.360 | 5.440 | 28,583 | +0.05(+0.93%) |
Feb 02, 2016 | 5.480 | 5.480 | 5.390 | 5.390 | 1,309 | -0.06(-1.10%) |