Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.650 | 6.786 | 6.254 | 6.712 | 1,124,619 | +0.11(+1.71%) |
Apr 28, 2016 | 6.480 | 6.712 | 6.322 | 6.599 | 524,075 | +0.15(+2.37%) |
Apr 27, 2016 | 6.203 | 6.616 | 6.152 | 6.446 | 506,148 | +0.40(+6.54%) |
Apr 26, 2016 | 6.141 | 6.220 | 5.864 | 6.051 | 686,913 | +0.01(+0.09%) |
Apr 25, 2016 | 6.260 | 6.282 | 5.937 | 6.045 | 585,673 | -0.14(-2.29%) |
Apr 22, 2016 | 6.022 | 6.322 | 5.932 | 6.186 | 412,367 | +0.18(+3.01%) |
Apr 21, 2016 | 5.875 | 6.067 | 5.796 | 6.005 | 334,621 | +0.15(+2.51%) |
Apr 20, 2016 | 5.655 | 5.966 | 5.598 | 5.858 | 356,189 | +0.14(+2.47%) |
Apr 19, 2016 | 5.604 | 5.762 | 5.553 | 5.717 | 472,730 | +0.17(+3.06%) |
Apr 18, 2016 | 5.214 | 5.536 | 5.089 | 5.547 | 430,704 | +0.23(+4.25%) |
Apr 15, 2016 | 5.338 | 5.508 | 5.270 | 5.321 | 223,948 | -0.07(-1.26%) |
Apr 14, 2016 | 5.400 | 5.451 | 5.208 | 5.389 | 171,972 | -0.03(-0.52%) |
Apr 13, 2016 | 5.395 | 5.581 | 5.293 | 5.417 | 297,210 | -0.05(-0.93%) |
Apr 12, 2016 | 5.101 | 5.609 | 5.101 | 5.468 | 501,343 | +0.38(+7.44%) |
Apr 11, 2016 | 4.908 | 5.202 | 4.897 | 5.089 | 448,461 | +0.20(+4.05%) |
Apr 08, 2016 | 4.840 | 4.931 | 4.806 | 4.891 | 251,860 | +0.20(+4.22%) |
Apr 07, 2016 | 4.716 | 4.812 | 4.643 | 4.693 | 201,712 | -0.08(-1.78%) |
Apr 06, 2016 | 4.411 | 4.790 | 4.411 | 4.778 | 342,972 | +0.41(+9.46%) |
Apr 05, 2016 | 4.337 | 4.518 | 4.326 | 4.365 | 207,129 | -0.01(-0.13%) |
Apr 04, 2016 | 4.569 | 4.609 | 4.351 | 4.371 | 670,732 | -0.22(-4.80%) |
Apr 01, 2016 | 4.750 | 4.750 | 4.529 | 4.592 | 190,693 | -0.25(-5.14%) |
Mar 31, 2016 | 4.659 | 4.863 | 4.659 | 4.840 | 271,815 | +0.16(+3.51%) |
Mar 30, 2016 | 4.637 | 4.891 | 4.558 | 4.676 | 308,406 | +0.08(+1.72%) |
Mar 29, 2016 | 4.479 | 4.631 | 4.354 | 4.597 | 317,066 | +0.06(+1.25%) |
Mar 28, 2016 | 4.603 | 4.654 | 4.422 | 4.541 | 235,473 | -0.07(-1.47%) |
Mar 24, 2016 | 4.592 | 4.609 | 4.609 | 4.609 | 583,586 | -0.06(-1.21%) |
Mar 23, 2016 | 4.937 | 4.948 | 4.665 | 4.665 | 418,705 | -0.29(-5.82%) |
Mar 22, 2016 | 4.665 | 5.231 | 4.665 | 4.954 | 1,075,242 | +0.21(+4.53%) |
Mar 21, 2016 | 4.643 | 4.903 | 4.592 | 4.739 | 870,577 | +0.07(+1.58%) |
Mar 18, 2016 | 4.428 | 4.982 | 4.422 | 4.665 | 4,155,202 | +0.28(+6.31%) |
Mar 17, 2016 | 4.156 | 4.479 | 4.066 | 4.388 | 1,213,257 | +0.50(+12.79%) |
Mar 16, 2016 | 3.687 | 3.890 | 3.664 | 3.890 | 530,514 | +0.21(+5.68%) |
Mar 15, 2016 | 3.823 | 3.845 | 3.562 | 3.681 | 448,787 | -0.15(-3.84%) |
Mar 14, 2016 | 3.936 | 3.964 | 3.670 | 3.828 | 684,077 | -0.15(-3.70%) |
Mar 11, 2016 | 3.749 | 3.981 | 3.726 | 3.975 | 1,010,457 | +0.29(+7.99%) |
Mar 10, 2016 | 3.800 | 3.811 | 3.591 | 3.681 | 381,421 | -0.16(-4.26%) |
Mar 09, 2016 | 3.879 | 3.975 | 3.715 | 3.845 | 343,421 | +0.01(+0.15%) |
Mar 08, 2016 | 4.043 | 4.066 | 3.732 | 3.840 | 458,023 | -0.20(-5.03%) |
Mar 07, 2016 | 3.896 | 4.094 | 3.842 | 4.043 | 836,497 | +0.15(+3.92%) |
Mar 04, 2016 | 3.760 | 3.902 | 3.715 | 3.890 | 818,737 | +0.14(+3.61%) |
Mar 03, 2016 | 3.455 | 3.947 | 3.444 | 3.755 | 409,538 | +0.26(+7.44%) |
Mar 02, 2016 | 3.410 | 3.596 | 3.404 | 3.495 | 699,282 | +0.01(+0.32%) |
Mar 01, 2016 | 3.280 | 3.659 | 3.229 | 3.483 | 499,442 | +0.20(+6.21%) |
Feb 29, 2016 | 3.161 | 3.268 | 3.121 | 3.280 | 368,717 | +0.16(+5.07%) |
Feb 26, 2016 | 3.257 | 3.319 | 3.082 | 3.121 | 531,371 | -0.06(-1.78%) |
Feb 25, 2016 | 3.155 | 3.195 | 3.065 | 3.178 | 499,499 | -0.08(-2.60%) |
Feb 24, 2016 | 3.110 | 3.308 | 3.059 | 3.263 | 312,203 | +0.10(+3.22%) |
Feb 23, 2016 | 3.223 | 3.308 | 3.082 | 3.161 | 728,006 | -0.04(-1.24%) |
Feb 22, 2016 | 3.167 | 3.251 | 3.059 | 3.201 | 1,241,289 | +0.05(+1.43%) |
Feb 19, 2016 | 3.223 | 3.268 | 3.079 | 3.155 | 530,365 | -0.18(-5.42%) |
Feb 18, 2016 | 3.319 | 3.438 | 3.064 | 3.336 | 801,970 | -0.02(-0.51%) |
Feb 17, 2016 | 3.676 | 3.732 | 3.195 | 3.353 | 929,162 | -0.07(-2.15%) |
Feb 16, 2016 | 3.466 | 3.551 | 3.302 | 3.427 | 625,014 | +0.05(+1.34%) |
Feb 12, 2016 | 3.353 | 3.381 | 3.381 | 3.381 | 2,023,985 | +0.10(+3.10%) |
Feb 11, 2016 | 3.398 | 3.449 | 3.093 | 3.280 | 712,283 | -0.17(-4.92%) |
Feb 10, 2016 | 3.523 | 3.630 | 3.365 | 3.449 | 732,373 | -0.03(-0.97%) |
Feb 09, 2016 | 3.676 | 3.676 | 3.370 | 3.483 | 993,901 | -0.21(-5.67%) |
Feb 08, 2016 | 3.873 | 3.874 | 3.619 | 3.693 | 468,867 | -0.27(-6.71%) |
Feb 05, 2016 | 4.066 | 4.105 | 3.879 | 3.958 | 377,957 | -0.10(-2.37%) |
Feb 04, 2016 | 4.083 | 4.315 | 3.998 | 4.054 | 469,805 | -0.01(-0.28%) |
Feb 03, 2016 | 3.913 | 4.184 | 3.823 | 4.066 | 460,423 | +0.15(+3.90%) |
Feb 02, 2016 | 4.054 | 4.128 | 3.676 | 3.913 | 1,012,979 | -0.21(-5.21%) |