Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.350 | 6.570 | 6.010 | 6.050 | 174,365 | -0.49(-7.49%) |
Apr 28, 2016 | 6.370 | 6.710 | 6.370 | 6.540 | 241,857 | +0.15(+2.35%) |
Apr 27, 2016 | 6.250 | 6.418 | 6.190 | 6.390 | 128,806 | +0.14(+2.24%) |
Apr 26, 2016 | 6.220 | 6.270 | 6.175 | 6.250 | 69,354 | +0.05(+0.81%) |
Apr 25, 2016 | 6.170 | 6.270 | 6.120 | 6.200 | 115,138 | +0.04(+0.65%) |
Apr 22, 2016 | 6.090 | 6.240 | 6.065 | 6.160 | 113,435 | +0.02(+0.33%) |
Apr 21, 2016 | 6.090 | 6.180 | 6.000 | 6.140 | 125,535 | +0.05(+0.82%) |
Apr 20, 2016 | 6.160 | 6.210 | 6.070 | 6.090 | 66,949 | -0.08(-1.30%) |
Apr 19, 2016 | 6.210 | 6.290 | 6.090 | 6.170 | 94,572 | -0.01(-0.16%) |
Apr 18, 2016 | 6.090 | 6.260 | 6.000 | 6.180 | 186,725 | +0.09(+1.48%) |
Apr 15, 2016 | 6.030 | 6.150 | 6.030 | 6.090 | 61,731 | +0.02(+0.33%) |
Apr 14, 2016 | 6.120 | 6.120 | 6.018 | 6.070 | 108,708 | -0.02(-0.33%) |
Apr 13, 2016 | 6.010 | 6.120 | 5.960 | 6.090 | 141,273 | +0.10(+1.67%) |
Apr 12, 2016 | 5.980 | 6.100 | 5.912 | 5.990 | 154,873 | +0.00(+0.00%) |
Apr 11, 2016 | 6.100 | 6.100 | 5.890 | 5.990 | 168,216 | -0.06(-0.99%) |
Apr 08, 2016 | 6.100 | 6.190 | 6.000 | 6.050 | 141,872 | +0.00(+0.00%) |
Apr 07, 2016 | 5.990 | 6.140 | 5.970 | 6.050 | 157,049 | +0.00(+0.00%) |
Apr 06, 2016 | 5.970 | 6.180 | 5.950 | 6.050 | 139,946 | +0.08(+1.34%) |
Apr 05, 2016 | 6.050 | 6.120 | 5.940 | 5.970 | 117,033 | -0.11(-1.81%) |
Apr 04, 2016 | 6.080 | 6.170 | 6.060 | 6.080 | 149,300 | -0.08(-1.30%) |
Apr 01, 2016 | 6.200 | 6.270 | 6.070 | 6.160 | 105,163 | -0.08(-1.28%) |
Mar 31, 2016 | 6.290 | 6.330 | 6.175 | 6.240 | 130,934 | -0.07(-1.11%) |
Mar 30, 2016 | 6.290 | 6.395 | 6.250 | 6.310 | 78,545 | +0.08(+1.28%) |
Mar 29, 2016 | 6.000 | 6.300 | 5.890 | 6.230 | 165,317 | +0.23(+3.83%) |
Mar 28, 2016 | 5.990 | 6.095 | 5.820 | 6.000 | 297,958 | +0.05(+0.84%) |
Mar 24, 2016 | 5.800 | 5.950 | 5.950 | 5.950 | 106,200 | +0.10(+1.71%) |
Mar 23, 2016 | 5.910 | 6.030 | 5.750 | 5.850 | 136,623 | -0.08(-1.35%) |
Mar 22, 2016 | 5.860 | 6.060 | 5.750 | 5.930 | 135,515 | +0.20(+3.49%) |
Mar 21, 2016 | 5.880 | 5.930 | 5.700 | 5.730 | 79,419 | -0.13(-2.22%) |
Mar 18, 2016 | 5.850 | 5.890 | 5.700 | 5.860 | 215,843 | +0.05(+0.86%) |
Mar 17, 2016 | 5.800 | 5.890 | 5.680 | 5.810 | 186,499 | +0.01(+0.17%) |
Mar 16, 2016 | 5.800 | 5.930 | 5.700 | 5.800 | 293,033 | +0.00(+0.00%) |
Mar 15, 2016 | 6.010 | 6.020 | 5.760 | 5.800 | 132,085 | -0.22(-3.65%) |
Mar 14, 2016 | 6.070 | 6.075 | 5.942 | 6.020 | 104,685 | -0.06(-0.99%) |
Mar 11, 2016 | 6.020 | 6.090 | 5.950 | 6.080 | 88,678 | +0.10(+1.67%) |
Mar 10, 2016 | 6.190 | 6.190 | 5.860 | 5.980 | 124,950 | -0.20(-3.24%) |
Mar 09, 2016 | 6.210 | 6.290 | 6.060 | 6.180 | 112,844 | -0.01(-0.16%) |
Mar 08, 2016 | 6.120 | 6.380 | 6.050 | 6.190 | 117,642 | +0.04(+0.65%) |
Mar 07, 2016 | 6.320 | 6.380 | 6.140 | 6.150 | 165,018 | -0.14(-2.23%) |
Mar 04, 2016 | 6.140 | 6.250 | 5.960 | 6.290 | 171,395 | +0.09(+1.45%) |
Mar 03, 2016 | 6.110 | 6.280 | 6.040 | 6.200 | 187,797 | +0.09(+1.47%) |
Mar 02, 2016 | 6.140 | 6.270 | 6.100 | 6.110 | 174,519 | -0.04(-0.65%) |
Mar 01, 2016 | 6.060 | 6.180 | 6.023 | 6.150 | 142,504 | +0.15(+2.50%) |
Feb 29, 2016 | 5.840 | 6.200 | 5.840 | 6.000 | 372,714 | +0.12(+2.04%) |
Feb 26, 2016 | 5.930 | 5.970 | 5.820 | 5.880 | 229,442 | +0.01(+0.17%) |
Feb 25, 2016 | 5.890 | 5.970 | 5.680 | 5.870 | 85,013 | -0.01(-0.17%) |
Feb 24, 2016 | 5.690 | 5.950 | 5.600 | 5.880 | 212,426 | +0.13(+2.26%) |
Feb 23, 2016 | 5.850 | 5.980 | 5.700 | 5.750 | 184,619 | -0.11(-1.88%) |
Feb 22, 2016 | 5.950 | 6.000 | 5.830 | 5.860 | 170,966 | -0.05(-0.85%) |
Feb 19, 2016 | 5.690 | 6.030 | 5.690 | 5.910 | 200,409 | +0.21(+3.68%) |
Feb 18, 2016 | 5.880 | 5.950 | 5.690 | 5.700 | 157,485 | -0.20(-3.39%) |
Feb 17, 2016 | 5.950 | 6.050 | 5.840 | 5.900 | 374,272 | -0.04(-0.67%) |
Feb 16, 2016 | 5.650 | 6.000 | 5.650 | 5.940 | 284,115 | +0.33(+5.88%) |
Feb 12, 2016 | 5.200 | 5.610 | 5.610 | 5.610 | 830,300 | +0.70(+14.26%) |
Feb 11, 2016 | 4.750 | 4.990 | 4.700 | 4.910 | 295,063 | +0.09(+1.87%) |
Feb 10, 2016 | 4.800 | 4.960 | 4.800 | 4.820 | 222,319 | +0.00(+0.00%) |
Feb 09, 2016 | 4.910 | 5.050 | 4.800 | 4.820 | 286,019 | -0.14(-2.82%) |
Feb 08, 2016 | 5.070 | 5.140 | 4.900 | 4.960 | 334,373 | -0.16(-3.13%) |
Feb 05, 2016 | 5.510 | 5.520 | 5.080 | 5.120 | 366,704 | -0.41(-7.41%) |
Feb 04, 2016 | 5.540 | 5.650 | 5.490 | 5.530 | 156,340 | -0.01(-0.18%) |
Feb 03, 2016 | 5.600 | 5.600 | 5.410 | 5.540 | 207,662 | +0.01(+0.18%) |
Feb 02, 2016 | 5.560 | 5.640 | 5.450 | 5.530 | 200,992 | -0.05(-0.90%) |