Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.790 | 4.920 | 4.650 | 4.710 | 63,110 | -0.07(-1.46%) |
Apr 28, 2016 | 4.750 | 4.997 | 4.750 | 4.780 | 64,912 | +0.01(+0.21%) |
Apr 27, 2016 | 4.820 | 4.960 | 4.720 | 4.770 | 63,477 | -0.06(-1.24%) |
Apr 26, 2016 | 4.930 | 4.940 | 4.690 | 4.830 | 158,099 | -0.17(-3.40%) |
Apr 25, 2016 | 4.720 | 5.000 | 4.720 | 5.000 | 108,049 | +0.28(+5.93%) |
Apr 22, 2016 | 4.880 | 4.900 | 4.310 | 4.720 | 294,775 | -0.20(-4.07%) |
Apr 21, 2016 | 5.100 | 5.100 | 4.850 | 4.920 | 185,095 | -0.16(-3.15%) |
Apr 20, 2016 | 5.110 | 5.170 | 5.050 | 5.080 | 67,113 | -0.10(-1.93%) |
Apr 19, 2016 | 5.300 | 5.300 | 5.070 | 5.180 | 68,520 | +0.01(+0.19%) |
Apr 18, 2016 | 5.400 | 5.630 | 5.160 | 5.170 | 93,845 | -0.13(-2.45%) |
Apr 15, 2016 | 5.510 | 5.700 | 5.300 | 5.300 | 153,038 | +0.07(+1.34%) |
Apr 14, 2016 | 5.130 | 5.280 | 5.090 | 5.230 | 85,188 | +0.08(+1.55%) |
Apr 13, 2016 | 5.130 | 5.290 | 5.130 | 5.150 | 79,220 | -0.08(-1.53%) |
Apr 12, 2016 | 5.350 | 5.350 | 5.160 | 5.230 | 67,306 | -0.10(-1.88%) |
Apr 11, 2016 | 5.120 | 5.380 | 5.050 | 5.330 | 125,713 | +0.23(+4.51%) |
Apr 08, 2016 | 5.270 | 5.270 | 5.021 | 5.100 | 144,757 | -0.16(-3.04%) |
Apr 07, 2016 | 5.500 | 5.520 | 5.210 | 5.260 | 103,142 | -0.25(-4.54%) |
Apr 06, 2016 | 5.550 | 5.570 | 5.345 | 5.510 | 80,196 | -0.04(-0.72%) |
Apr 05, 2016 | 5.745 | 5.745 | 5.510 | 5.550 | 62,018 | -0.08(-1.42%) |
Apr 04, 2016 | 5.520 | 5.680 | 5.420 | 5.630 | 67,247 | +0.18(+3.30%) |
Apr 01, 2016 | 5.300 | 5.517 | 5.300 | 5.450 | 86,861 | +0.12(+2.25%) |
Mar 31, 2016 | 5.240 | 5.590 | 5.200 | 5.330 | 279,602 | -0.52(-8.89%) |
Mar 30, 2016 | 5.960 | 6.050 | 5.750 | 5.850 | 118,127 | -0.17(-2.82%) |
Mar 29, 2016 | 6.090 | 6.230 | 5.886 | 6.020 | 193,013 | -0.06(-0.99%) |
Mar 28, 2016 | 5.900 | 6.200 | 5.820 | 6.080 | 170,589 | +0.26(+4.47%) |
Mar 24, 2016 | 5.710 | 5.820 | 5.820 | 5.820 | 39,400 | +0.12(+2.11%) |
Mar 23, 2016 | 5.520 | 5.840 | 5.470 | 5.700 | 120,551 | +0.18(+3.26%) |
Mar 22, 2016 | 5.410 | 5.620 | 5.360 | 5.520 | 69,836 | +0.03(+0.55%) |
Mar 21, 2016 | 5.520 | 5.560 | 5.360 | 5.490 | 74,243 | -0.10(-1.79%) |
Mar 18, 2016 | 5.510 | 5.640 | 5.370 | 5.590 | 104,858 | +0.13(+2.38%) |
Mar 17, 2016 | 5.800 | 5.940 | 5.450 | 5.460 | 124,398 | -0.34(-5.86%) |
Mar 16, 2016 | 5.820 | 5.930 | 5.760 | 5.800 | 76,767 | +0.05(+0.87%) |
Mar 15, 2016 | 5.950 | 5.950 | 5.640 | 5.750 | 204,115 | -0.46(-7.41%) |
Mar 14, 2016 | 6.200 | 6.530 | 6.200 | 6.210 | 183,107 | +0.04(+0.65%) |
Mar 11, 2016 | 6.140 | 6.340 | 6.060 | 6.170 | 91,576 | +0.15(+2.49%) |
Mar 10, 2016 | 6.220 | 6.490 | 5.830 | 6.020 | 122,926 | -0.28(-4.44%) |
Mar 09, 2016 | 6.230 | 6.840 | 6.050 | 6.300 | 391,041 | +0.18(+2.94%) |
Mar 08, 2016 | 5.930 | 6.269 | 5.600 | 6.120 | 260,768 | +0.09(+1.49%) |
Mar 07, 2016 | 5.890 | 6.030 | 5.731 | 6.030 | 81,659 | +0.04(+0.67%) |
Mar 04, 2016 | 6.070 | 6.250 | 5.980 | 5.990 | 90,445 | -0.06(-0.99%) |
Mar 03, 2016 | 5.800 | 6.190 | 5.730 | 6.050 | 137,594 | +0.29(+5.03%) |
Mar 02, 2016 | 5.740 | 5.800 | 5.610 | 5.760 | 55,319 | +0.02(+0.35%) |
Mar 01, 2016 | 5.700 | 5.820 | 5.530 | 5.740 | 72,392 | +0.06(+1.06%) |
Feb 29, 2016 | 5.500 | 5.800 | 5.500 | 5.680 | 74,785 | +0.14(+2.53%) |
Feb 26, 2016 | 5.460 | 5.550 | 5.420 | 5.540 | 26,758 | +0.12(+2.21%) |
Feb 25, 2016 | 5.370 | 5.440 | 5.160 | 5.420 | 65,009 | +0.05(+0.93%) |
Feb 24, 2016 | 5.430 | 5.590 | 5.100 | 5.370 | 109,136 | -0.12(-2.19%) |
Feb 23, 2016 | 5.850 | 5.890 | 5.360 | 5.490 | 71,011 | -0.35(-5.99%) |
Feb 22, 2016 | 5.770 | 6.120 | 5.652 | 5.840 | 106,280 | +0.18(+3.18%) |
Feb 19, 2016 | 5.520 | 5.730 | 5.518 | 5.660 | 63,152 | +0.16(+2.91%) |
Feb 18, 2016 | 5.760 | 5.760 | 5.350 | 5.500 | 76,589 | -0.20(-3.51%) |
Feb 17, 2016 | 5.560 | 5.750 | 5.560 | 5.700 | 67,722 | +0.15(+2.70%) |
Feb 16, 2016 | 5.410 | 5.550 | 5.270 | 5.550 | 86,978 | +0.35(+6.73%) |
Feb 12, 2016 | 5.300 | 5.200 | 5.200 | 5.200 | 44,800 | +0.02(+0.39%) |
Feb 11, 2016 | 5.240 | 5.330 | 5.100 | 5.180 | 110,838 | -0.18(-3.36%) |
Feb 10, 2016 | 5.150 | 5.540 | 5.150 | 5.360 | 86,278 | +0.22(+4.28%) |
Feb 09, 2016 | 5.150 | 5.300 | 5.100 | 5.140 | 61,620 | -0.02(-0.39%) |
Feb 08, 2016 | 5.450 | 5.450 | 5.150 | 5.160 | 79,303 | -0.44(-7.84%) |
Feb 05, 2016 | 5.700 | 5.720 | 5.460 | 5.599 | 43,372 | -0.11(-1.95%) |
Feb 04, 2016 | 5.430 | 5.770 | 5.400 | 5.710 | 57,405 | +0.27(+4.96%) |
Feb 03, 2016 | 5.150 | 5.550 | 5.150 | 5.440 | 88,929 | +0.31(+5.94%) |
Feb 02, 2016 | 5.100 | 5.290 | 4.940 | 5.135 | 219,888 | -0.06(-1.06%) |