Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.908 | 6.030 | 5.908 | 5.939 | 509 | +0.05(+0.84%) |
Apr 28, 2016 | 5.858 | 5.890 | 5.820 | 5.890 | 2,268 | -0.03(-0.51%) |
Apr 27, 2016 | 5.800 | 5.963 | 5.800 | 5.920 | 2,053 | -0.10(-1.66%) |
Apr 26, 2016 | 5.860 | 6.165 | 5.860 | 6.020 | 8,394 | +0.36(+6.33%) |
Apr 25, 2016 | 5.840 | 6.000 | 5.662 | 5.662 | 2,450 | -0.21(-3.52%) |
Apr 22, 2016 | 5.940 | 6.010 | 5.850 | 5.869 | 2,324 | -0.06(-1.04%) |
Apr 21, 2016 | 5.890 | 5.930 | 5.890 | 5.930 | 700 | +0.07(+1.19%) |
Apr 20, 2016 | 5.750 | 5.861 | 5.750 | 5.860 | 2,637 | +0.16(+2.81%) |
Apr 19, 2016 | 5.990 | 6.090 | 5.650 | 5.700 | 4,549 | -0.42(-6.86%) |
Apr 18, 2016 | 5.850 | 6.127 | 5.850 | 6.120 | 2,873 | +0.26(+4.44%) |
Apr 15, 2016 | 5.890 | 6.210 | 5.800 | 5.860 | 36,550 | -0.01(-0.17%) |
Apr 14, 2016 | 5.760 | 5.870 | 5.702 | 5.870 | 1,588 | +0.04(+0.69%) |
Apr 13, 2016 | 5.970 | 5.970 | 5.680 | 5.830 | 4,667 | -0.13(-2.26%) |
Apr 12, 2016 | 5.790 | 6.000 | 5.790 | 5.965 | 6,343 | +0.27(+4.83%) |
Apr 11, 2016 | 6.010 | 6.010 | 5.680 | 5.690 | 9,747 | -0.44(-7.18%) |
Apr 08, 2016 | 6.120 | 6.130 | 6.060 | 6.130 | 786 | +0.08(+1.32%) |
Apr 07, 2016 | 6.064 | 6.065 | 6.050 | 6.050 | 4,463 | -0.01(-0.09%) |
Apr 06, 2016 | 6.050 | 6.220 | 6.050 | 6.055 | 9,892 | -0.13(-2.18%) |
Apr 05, 2016 | 6.150 | 6.190 | 6.050 | 6.190 | 3,459 | -0.01(-0.16%) |
Apr 04, 2016 | 6.065 | 6.200 | 6.060 | 6.200 | 3,276 | +0.03(+0.49%) |
Apr 01, 2016 | 6.250 | 6.250 | 6.170 | 6.170 | 847 | +0.09(+1.48%) |
Mar 31, 2016 | 6.320 | 6.330 | 6.070 | 6.080 | 2,610 | -0.04(-0.65%) |
Mar 30, 2016 | 6.160 | 6.160 | 6.070 | 6.120 | 5,412 | +0.00(+0.00%) |
Mar 29, 2016 | 6.430 | 6.500 | 6.120 | 6.120 | 21,131 | -0.36(-5.56%) |
Mar 28, 2016 | 6.480 | 6.480 | 6.420 | 6.480 | 2,119 | +0.00(+0.00%) |
Mar 24, 2016 | 6.460 | 6.480 | 6.480 | 6.480 | 900 | +0.03(+0.47%) |
Mar 23, 2016 | 6.430 | 6.450 | 6.400 | 6.450 | 609 | -0.03(-0.46%) |
Mar 22, 2016 | 6.400 | 6.480 | 6.400 | 6.480 | 1,456 | +0.10(+1.57%) |
Mar 21, 2016 | 6.426 | 6.430 | 6.380 | 6.380 | 1,100 | -0.09(-1.39%) |
Mar 18, 2016 | 6.410 | 6.490 | 6.410 | 6.470 | 2,543 | +0.12(+1.89%) |
Mar 17, 2016 | 6.350 | 6.369 | 6.310 | 6.350 | 9,163 | +0.04(+0.63%) |
Mar 16, 2016 | 6.380 | 6.380 | 6.310 | 6.310 | 422 | -0.07(-1.10%) |
Mar 15, 2016 | 6.490 | 6.490 | 6.380 | 6.380 | 2,101 | -0.14(-2.15%) |
Mar 14, 2016 | 6.450 | 6.550 | 6.440 | 6.520 | 5,142 | +0.15(+2.35%) |
Mar 11, 2016 | 6.300 | 6.540 | 6.300 | 6.370 | 2,539 | +0.08(+1.27%) |
Mar 10, 2016 | 6.250 | 6.290 | 6.223 | 6.290 | 6,086 | +0.08(+1.29%) |
Mar 09, 2016 | 6.201 | 6.210 | 6.200 | 6.210 | 465 | +0.04(+0.65%) |
Mar 08, 2016 | 6.200 | 6.240 | 6.020 | 6.170 | 12,205 | +0.01(+0.16%) |
Mar 07, 2016 | 6.150 | 6.240 | 6.150 | 6.160 | 1,908 | +0.00(+0.00%) |
Mar 04, 2016 | 6.170 | 6.250 | 6.220 | 6.160 | 3,568 | -0.06(-0.96%) |
Mar 03, 2016 | 6.230 | 6.250 | 6.220 | 6.220 | 847 | +0.08(+1.22%) |
Mar 02, 2016 | 6.060 | 6.270 | 6.000 | 6.145 | 7,367 | -0.02(-0.24%) |
Mar 01, 2016 | 6.003 | 6.280 | 6.003 | 6.160 | 1,955 | +0.16(+2.67%) |
Feb 29, 2016 | 5.950 | 6.050 | 5.950 | 6.000 | 9,716 | +0.15(+2.52%) |
Feb 26, 2016 | 5.890 | 5.900 | 5.850 | 5.853 | 742 | -0.01(-0.13%) |
Feb 25, 2016 | 5.800 | 5.970 | 5.670 | 5.860 | 7,179 | +0.05(+0.86%) |
Feb 24, 2016 | 6.140 | 6.210 | 5.810 | 5.810 | 9,165 | -0.17(-2.84%) |
Feb 23, 2016 | 5.960 | 6.095 | 5.930 | 5.980 | 4,875 | +0.05(+0.84%) |
Feb 22, 2016 | 5.870 | 6.020 | 5.848 | 5.930 | 4,259 | +0.06(+1.02%) |
Feb 19, 2016 | 6.350 | 6.450 | 5.740 | 5.870 | 27,437 | -0.48(-7.56%) |
Feb 18, 2016 | 6.300 | 6.800 | 6.300 | 6.350 | 9,860 | +0.25(+4.14%) |
Feb 17, 2016 | 6.260 | 6.300 | 6.030 | 6.098 | 12,235 | +0.17(+2.83%) |
Feb 16, 2016 | 5.790 | 6.360 | 5.640 | 5.930 | 51,739 | +0.10(+1.79%) |
Feb 12, 2016 | 6.200 | 5.826 | 5.826 | 5.826 | 53,200 | -0.40(-6.48%) |
Feb 11, 2016 | 6.320 | 6.350 | 6.150 | 6.230 | 7,315 | -0.30(-4.59%) |
Feb 10, 2016 | 7.250 | 7.250 | 6.510 | 6.530 | 8,945 | -1.01(-13.40%) |
Feb 09, 2016 | 7.260 | 8.220 | 7.250 | 7.540 | 33,749 | +0.36(+5.04%) |
Feb 08, 2016 | 7.250 | 7.420 | 6.920 | 7.178 | 19,014 | -0.16(-2.20%) |
Feb 05, 2016 | 7.300 | 7.640 | 7.250 | 7.340 | 25,741 | +0.04(+0.55%) |
Feb 04, 2016 | 7.011 | 7.490 | 6.900 | 7.300 | 28,084 | +0.14(+1.96%) |
Feb 03, 2016 | 7.680 | 8.200 | 7.050 | 7.160 | 30,184 | -0.70(-8.91%) |
Feb 02, 2016 | 7.800 | 8.090 | 7.690 | 7.860 | 5,418 | +0.06(+0.77%) |