Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.312 | 6.662 | 6.312 | 6.602 | 2,928,804 | +0.25(+3.89%) |
Apr 28, 2016 | 6.261 | 6.449 | 6.235 | 6.355 | 2,449,133 | -0.02(-0.27%) |
Apr 27, 2016 | 6.287 | 6.414 | 6.287 | 6.372 | 4,128,386 | +0.09(+1.49%) |
Apr 26, 2016 | 6.261 | 6.287 | 6.201 | 6.278 | 2,718,965 | +0.15(+2.51%) |
Apr 25, 2016 | 6.133 | 6.163 | 6.073 | 6.124 | 847,489 | -0.09(-1.37%) |
Apr 22, 2016 | 6.126 | 6.235 | 6.101 | 6.210 | 2,487,857 | -0.03(-0.54%) |
Apr 21, 2016 | 6.252 | 6.285 | 6.201 | 6.243 | 1,138,433 | +0.00(+0.00%) |
Apr 20, 2016 | 6.159 | 6.319 | 6.159 | 6.243 | 2,054,757 | +0.13(+2.19%) |
Apr 19, 2016 | 5.950 | 6.118 | 5.925 | 6.109 | 4,090,120 | +0.40(+7.05%) |
Apr 18, 2016 | 5.682 | 5.774 | 5.648 | 5.707 | 1,983,249 | +0.25(+4.61%) |
Apr 15, 2016 | 5.447 | 5.497 | 5.414 | 5.456 | 1,816,657 | +0.00(+0.00%) |
Apr 14, 2016 | 5.430 | 5.489 | 5.405 | 5.456 | 1,161,400 | -0.05(-0.91%) |
Apr 13, 2016 | 5.439 | 5.506 | 5.405 | 5.506 | 2,411,247 | +0.18(+3.30%) |
Apr 12, 2016 | 5.238 | 5.338 | 5.171 | 5.330 | 1,480,679 | -0.03(-0.47%) |
Apr 11, 2016 | 5.372 | 5.430 | 5.355 | 5.355 | 1,394,856 | +0.11(+2.08%) |
Apr 08, 2016 | 5.204 | 5.317 | 5.204 | 5.246 | 1,396,113 | +0.16(+3.13%) |
Apr 07, 2016 | 5.120 | 5.162 | 5.053 | 5.087 | 2,193,234 | -0.17(-3.19%) |
Apr 06, 2016 | 5.179 | 5.254 | 5.120 | 5.254 | 3,032,379 | -0.05(-0.95%) |
Apr 05, 2016 | 5.355 | 5.384 | 5.288 | 5.305 | 1,188,804 | -0.12(-2.16%) |
Apr 04, 2016 | 5.447 | 5.456 | 5.405 | 5.422 | 658,673 | -0.11(-1.97%) |
Apr 01, 2016 | 5.497 | 5.540 | 5.435 | 5.531 | 2,210,794 | -0.13(-2.37%) |
Mar 31, 2016 | 5.791 | 5.816 | 5.606 | 5.665 | 2,176,353 | -0.15(-2.59%) |
Mar 30, 2016 | 5.841 | 5.950 | 5.808 | 5.816 | 1,329,857 | +0.08(+1.46%) |
Mar 29, 2016 | 5.623 | 5.749 | 5.598 | 5.732 | 1,116,836 | +0.04(+0.74%) |
Mar 28, 2016 | 5.682 | 5.724 | 5.657 | 5.690 | 617,604 | +0.01(+0.15%) |
Mar 24, 2016 | 5.590 | 5.682 | 5.682 | 5.682 | 791,385 | -0.03(-0.44%) |
Mar 23, 2016 | 5.891 | 5.900 | 5.699 | 5.707 | 2,403,910 | -0.13(-2.16%) |
Mar 22, 2016 | 5.740 | 5.883 | 5.732 | 5.833 | 1,026,820 | +0.00(+0.00%) |
Mar 21, 2016 | 5.841 | 5.858 | 5.799 | 5.833 | 852,936 | +0.03(+0.43%) |
Mar 18, 2016 | 5.740 | 5.824 | 5.724 | 5.808 | 1,270,711 | +0.00(+0.00%) |
Mar 17, 2016 | 5.699 | 5.833 | 5.682 | 5.808 | 2,842,168 | +0.03(+0.58%) |
Mar 16, 2016 | 5.648 | 5.782 | 5.648 | 5.774 | 1,652,510 | -0.01(-0.14%) |
Mar 15, 2016 | 5.833 | 5.833 | 5.715 | 5.782 | 1,246,399 | -0.13(-2.27%) |
Mar 14, 2016 | 5.841 | 5.958 | 5.808 | 5.916 | 1,324,723 | +0.08(+1.29%) |
Mar 11, 2016 | 5.808 | 5.875 | 5.774 | 5.841 | 880,343 | +0.22(+3.87%) |
Mar 10, 2016 | 5.682 | 5.757 | 5.564 | 5.623 | 1,232,608 | -0.07(-1.18%) |
Mar 09, 2016 | 5.699 | 5.757 | 5.623 | 5.690 | 725,304 | +0.01(+0.15%) |
Mar 08, 2016 | 5.849 | 5.875 | 5.673 | 5.682 | 1,244,768 | -0.20(-3.42%) |
Mar 07, 2016 | 5.690 | 5.891 | 5.682 | 5.883 | 1,386,815 | +0.06(+1.01%) |
Mar 04, 2016 | 5.732 | 5.807 | 5.707 | 5.824 | 1,432,545 | +0.14(+2.51%) |
Mar 03, 2016 | 5.514 | 5.699 | 5.497 | 5.682 | 1,297,094 | +0.17(+3.04%) |
Mar 02, 2016 | 5.456 | 5.523 | 5.422 | 5.514 | 1,719,021 | -0.09(-1.64%) |
Mar 01, 2016 | 5.573 | 5.623 | 5.485 | 5.606 | 988,251 | +0.05(+0.90%) |
Feb 29, 2016 | 5.548 | 5.615 | 5.481 | 5.556 | 909,610 | +0.10(+1.84%) |
Feb 26, 2016 | 5.481 | 5.506 | 5.422 | 5.456 | 1,138,553 | +0.04(+0.77%) |
Feb 25, 2016 | 5.397 | 5.435 | 5.326 | 5.414 | 1,066,440 | +0.17(+3.19%) |
Feb 24, 2016 | 5.221 | 5.263 | 5.112 | 5.246 | 1,907,869 | -0.10(-1.88%) |
Feb 23, 2016 | 5.430 | 5.456 | 5.330 | 5.347 | 522,163 | -0.13(-2.45%) |
Feb 22, 2016 | 5.414 | 5.523 | 5.414 | 5.481 | 1,148,786 | +0.20(+3.81%) |
Feb 19, 2016 | 5.288 | 5.313 | 5.229 | 5.280 | 1,618,972 | -0.13(-2.33%) |
Feb 18, 2016 | 5.489 | 5.497 | 5.388 | 5.405 | 2,004,172 | -0.18(-3.30%) |
Feb 17, 2016 | 5.430 | 5.611 | 5.414 | 5.590 | 1,317,258 | +0.21(+3.89%) |
Feb 16, 2016 | 5.414 | 5.439 | 5.271 | 5.380 | 1,729,379 | +0.09(+1.74%) |
Feb 12, 2016 | 5.154 | 5.288 | 5.288 | 5.288 | 1,796,846 | +0.33(+6.59%) |
Feb 11, 2016 | 5.037 | 5.070 | 4.894 | 4.961 | 2,441,963 | -0.30(-5.73%) |
Feb 10, 2016 | 5.129 | 5.355 | 5.087 | 5.263 | 2,731,876 | +0.26(+5.19%) |
Feb 09, 2016 | 5.028 | 5.108 | 4.953 | 5.003 | 1,996,335 | -0.23(-4.48%) |
Feb 08, 2016 | 5.280 | 5.284 | 5.162 | 5.238 | 2,633,798 | -0.26(-4.73%) |
Feb 05, 2016 | 5.430 | 5.556 | 5.430 | 5.497 | 2,691,335 | +0.24(+4.63%) |
Feb 04, 2016 | 4.986 | 5.263 | 4.978 | 5.254 | 6,840,332 | +0.08(+1.46%) |
Feb 03, 2016 | 5.137 | 5.200 | 4.974 | 5.179 | 2,162,952 | +0.03(+0.49%) |
Feb 02, 2016 | 5.271 | 5.280 | 5.129 | 5.154 | 2,541,582 | -0.30(-5.53%) |