Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.010 | 6.223 | 6.000 | 6.223 | 11,594 | +0.44(+7.66%) |
Apr 28, 2016 | 5.780 | 5.780 | 5.780 | 5.780 | 400 | -0.36(-5.86%) |
Apr 26, 2016 | 6.190 | 6.140 | 6.140 | 6.140 | 89 | +0.13(+2.16%) |
Apr 22, 2016 | 6.010 | 6.010 | 6.010 | 6.010 | 2,500 | +0.05(+0.86%) |
Apr 20, 2016 | 5.980 | 5.959 | 5.959 | 5.959 | 1,900 | +0.06(+1.00%) |
Apr 19, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 210 | -0.11(-1.83%) |
Apr 18, 2016 | 5.852 | 6.200 | 5.700 | 6.010 | 2,313 | -0.19(-3.06%) |
Apr 15, 2016 | 6.060 | 6.200 | 5.420 | 6.200 | 1,882 | +0.45(+7.74%) |
Apr 14, 2016 | 5.860 | 5.900 | 5.755 | 5.755 | 4,183 | -0.06(-0.95%) |
Apr 13, 2016 | 5.735 | 5.810 | 5.727 | 5.810 | 4,818 | +0.06(+1.04%) |
Apr 11, 2016 | 5.690 | 5.750 | 5.750 | 5.750 | 29 | +0.05(+0.88%) |
Apr 06, 2016 | 5.430 | 5.700 | 5.700 | 5.700 | 274 | +0.27(+4.97%) |
Apr 05, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 613 | -0.14(-2.46%) |
Apr 04, 2016 | 5.410 | 5.700 | 5.410 | 5.567 | 320 | +0.17(+3.09%) |
Apr 01, 2016 | 5.100 | 5.430 | 5.100 | 5.400 | 1,841 | +0.15(+2.86%) |
Mar 31, 2016 | 5.560 | 5.560 | 5.220 | 5.250 | 2,377 | -0.09(-1.69%) |
Mar 30, 2016 | 5.630 | 5.640 | 5.310 | 5.340 | 1,373 | -0.39(-6.81%) |
Mar 29, 2016 | 5.690 | 5.740 | 5.443 | 5.730 | 1,515 | +0.43(+8.11%) |
Mar 28, 2016 | 5.400 | 5.575 | 5.300 | 5.300 | 6,088 | -0.06(-1.03%) |
Mar 24, 2016 | 5.450 | 5.355 | 5.355 | 5.355 | 20,700 | -0.09(-1.70%) |
Mar 23, 2016 | 5.500 | 5.500 | 5.447 | 5.447 | 307 | +0.13(+2.40%) |
Mar 22, 2016 | 5.220 | 5.422 | 5.150 | 5.320 | 8,224 | -0.18(-3.27%) |
Mar 21, 2016 | 5.500 | 5.500 | 5.390 | 5.500 | 6,881 | +0.00(+0.00%) |
Mar 18, 2016 | 5.550 | 5.760 | 5.230 | 5.500 | 25,115 | -0.23(-3.97%) |
Mar 17, 2016 | 5.728 | 5.728 | 5.728 | 5.728 | 210 | +0.32(+5.87%) |
Mar 16, 2016 | 5.490 | 5.490 | 5.410 | 5.410 | 388 | -0.09(-1.64%) |
Mar 15, 2016 | 5.600 | 5.600 | 5.480 | 5.500 | 11,717 | -0.33(-5.66%) |
Mar 14, 2016 | 6.920 | 6.920 | 5.770 | 5.830 | 1,583 | +0.38(+6.97%) |
Mar 11, 2016 | 5.870 | 5.900 | 5.450 | 5.450 | 3,331 | +0.00(+0.00%) |
Mar 10, 2016 | 5.448 | 5.450 | 5.448 | 5.450 | 1,649 | +0.00(+0.00%) |
Mar 09, 2016 | 5.450 | 5.450 | 5.450 | 5.450 | 600 | +0.00(+0.00%) |
Mar 08, 2016 | 5.400 | 5.500 | 5.400 | 5.450 | 742 | +0.00(+0.00%) |
Mar 07, 2016 | 5.539 | 5.550 | 5.450 | 5.450 | 5,493 | -0.10(-1.80%) |
Mar 04, 2016 | 5.550 | 5.550 | 5.500 | 5.550 | 4,739 | +0.03(+0.54%) |
Mar 03, 2016 | 5.500 | 6.000 | 5.500 | 5.520 | 9,268 | -0.33(-5.64%) |
Mar 02, 2016 | 5.520 | 5.850 | 5.510 | 5.850 | 879 | +0.10(+1.74%) |
Mar 01, 2016 | 5.760 | 5.760 | 5.500 | 5.750 | 1,406 | +0.19(+3.42%) |
Feb 29, 2016 | 5.990 | 6.000 | 5.560 | 5.560 | 1,674 | -0.34(-5.78%) |
Feb 24, 2016 | 5.901 | 5.901 | 5.901 | 5.901 | 56 | +0.15(+2.63%) |
Feb 22, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 9 | +0.01(+0.17%) |
Feb 19, 2016 | 5.920 | 5.920 | 5.561 | 5.740 | 1,526 | -0.19(-3.20%) |
Feb 18, 2016 | 5.980 | 5.980 | 5.930 | 5.930 | 1,354 | -0.04(-0.67%) |
Feb 17, 2016 | 5.910 | 6.050 | 5.500 | 5.970 | 4,755 | +0.06(+0.96%) |
Feb 16, 2016 | 5.639 | 5.913 | 5.639 | 5.913 | 3,961 | -0.24(-3.94%) |
Feb 12, 2016 | 5.800 | 6.156 | 6.156 | 6.156 | 700 | +0.16(+2.60%) |
Feb 11, 2016 | 6.539 | 6.539 | 5.900 | 6.000 | 837 | +0.03(+0.42%) |
Feb 10, 2016 | 6.010 | 6.053 | 5.950 | 5.975 | 5,906 | -0.03(-0.42%) |
Feb 09, 2016 | 6.200 | 6.000 | 5.910 | 6.000 | 2,873 | +0.00(+0.00%) |
Feb 08, 2016 | 6.010 | 6.150 | 5.910 | 6.000 | 2,844 | -0.13(-2.12%) |
Feb 05, 2016 | 6.130 | 6.130 | 6.130 | 6.130 | 158 | -0.08(-1.32%) |
Feb 04, 2016 | 6.680 | 6.680 | 6.200 | 6.212 | 1,566 | -0.06(-0.93%) |
Feb 03, 2016 | 6.310 | 6.322 | 6.220 | 6.270 | 674 | -0.03(-0.48%) |
Feb 02, 2016 | 6.208 | 6.310 | 6.070 | 6.300 | 5,177 | +0.23(+3.79%) |