Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.340 | 6.570 | 6.340 | 6.490 | 79,669 | +0.09(+1.41%) |
Apr 28, 2016 | 6.010 | 6.440 | 6.000 | 6.400 | 68,249 | +0.45(+7.56%) |
Apr 27, 2016 | 5.590 | 6.130 | 5.500 | 5.950 | 44,644 | +0.35(+6.25%) |
Apr 26, 2016 | 5.610 | 5.750 | 5.500 | 5.600 | 68,812 | +0.06(+1.08%) |
Apr 25, 2016 | 5.330 | 5.560 | 5.330 | 5.540 | 36,524 | +0.18(+3.36%) |
Apr 22, 2016 | 5.280 | 5.500 | 5.250 | 5.360 | 46,625 | -0.01(-0.19%) |
Apr 21, 2016 | 5.230 | 5.370 | 5.200 | 5.370 | 17,291 | +0.10(+1.90%) |
Apr 20, 2016 | 5.180 | 5.320 | 5.155 | 5.270 | 30,312 | +0.09(+1.74%) |
Apr 19, 2016 | 5.110 | 5.240 | 5.100 | 5.180 | 13,153 | +0.01(+0.19%) |
Apr 18, 2016 | 5.270 | 5.333 | 5.200 | 5.170 | 36,774 | -0.07(-1.34%) |
Apr 15, 2016 | 5.160 | 5.410 | 5.110 | 5.240 | 60,659 | +0.09(+1.75%) |
Apr 14, 2016 | 5.170 | 5.200 | 5.130 | 5.150 | 9,588 | +0.01(+0.19%) |
Apr 13, 2016 | 5.060 | 5.250 | 5.050 | 5.140 | 25,433 | +0.02(+0.39%) |
Apr 12, 2016 | 5.090 | 5.160 | 5.020 | 5.120 | 19,771 | +0.12(+2.40%) |
Apr 11, 2016 | 5.190 | 5.200 | 5.000 | 5.000 | 34,394 | -0.18(-3.47%) |
Apr 08, 2016 | 5.200 | 5.240 | 5.170 | 5.180 | 4,865 | -0.03(-0.58%) |
Apr 07, 2016 | 5.100 | 5.300 | 5.100 | 5.210 | 27,979 | +0.07(+1.36%) |
Apr 06, 2016 | 5.110 | 5.290 | 4.980 | 5.140 | 12,311 | +0.07(+1.38%) |
Apr 05, 2016 | 5.305 | 5.305 | 5.010 | 5.070 | 14,400 | -0.16(-3.06%) |
Apr 04, 2016 | 5.020 | 5.275 | 4.980 | 5.230 | 14,850 | +0.14(+2.75%) |
Apr 01, 2016 | 5.240 | 5.260 | 5.060 | 5.090 | 46,722 | -0.13(-2.49%) |
Mar 31, 2016 | 5.100 | 5.425 | 5.030 | 5.220 | 131,103 | +0.10(+1.95%) |
Mar 30, 2016 | 5.080 | 5.170 | 4.920 | 5.120 | 56,297 | +0.05(+0.99%) |
Mar 29, 2016 | 4.510 | 5.120 | 4.440 | 5.070 | 92,891 | +0.52(+11.43%) |
Mar 28, 2016 | 4.540 | 4.570 | 4.270 | 4.550 | 30,560 | +0.02(+0.44%) |
Mar 24, 2016 | 4.080 | 4.530 | 4.530 | 4.530 | 79,800 | +0.49(+12.13%) |
Mar 23, 2016 | 4.140 | 4.210 | 4.030 | 4.040 | 50,864 | -0.08(-1.94%) |
Mar 22, 2016 | 4.249 | 4.280 | 4.050 | 4.120 | 42,861 | -0.14(-3.29%) |
Mar 21, 2016 | 4.260 | 4.320 | 4.050 | 4.260 | 57,848 | +0.00(+0.00%) |
Mar 18, 2016 | 4.870 | 4.920 | 4.100 | 4.260 | 650,188 | -0.56(-11.62%) |
Mar 17, 2016 | 4.940 | 4.970 | 4.620 | 4.820 | 99,182 | -0.08(-1.63%) |
Mar 16, 2016 | 4.870 | 4.980 | 4.800 | 4.900 | 60,645 | -0.02(-0.41%) |
Mar 15, 2016 | 5.140 | 5.140 | 4.850 | 4.920 | 57,341 | -0.26(-5.02%) |
Mar 14, 2016 | 5.070 | 5.380 | 4.930 | 5.180 | 254,345 | +0.06(+1.17%) |
Mar 11, 2016 | 5.185 | 5.330 | 5.020 | 5.120 | 60,423 | +0.07(+1.39%) |
Mar 10, 2016 | 5.030 | 5.420 | 4.990 | 5.050 | 89,511 | +0.02(+0.40%) |
Mar 09, 2016 | 5.010 | 5.100 | 4.990 | 5.030 | 16,420 | +0.04(+0.80%) |
Mar 08, 2016 | 5.040 | 5.170 | 4.950 | 4.990 | 33,743 | -0.07(-1.38%) |
Mar 07, 2016 | 5.120 | 5.196 | 5.000 | 5.060 | 39,976 | -0.05(-0.98%) |
Mar 04, 2016 | 4.850 | 5.090 | 4.751 | 5.110 | 64,579 | +0.31(+6.46%) |
Mar 03, 2016 | 5.060 | 5.250 | 4.800 | 4.800 | 53,416 | -0.19(-3.81%) |
Mar 02, 2016 | 4.700 | 5.060 | 4.700 | 4.990 | 92,463 | +0.28(+5.94%) |
Mar 01, 2016 | 4.840 | 4.960 | 4.700 | 4.710 | 31,905 | -0.13(-2.69%) |
Feb 29, 2016 | 4.830 | 4.840 | 4.340 | 4.840 | 70,040 | +0.23(+4.99%) |
Feb 26, 2016 | 4.390 | 4.970 | 4.190 | 4.610 | 118,965 | +0.22(+5.01%) |
Feb 25, 2016 | 4.610 | 4.680 | 4.350 | 4.390 | 37,993 | -0.25(-5.39%) |
Feb 24, 2016 | 5.020 | 5.250 | 4.510 | 4.640 | 61,063 | -0.40(-7.94%) |
Feb 23, 2016 | 5.660 | 5.660 | 4.910 | 5.040 | 114,279 | -0.61(-10.80%) |
Feb 22, 2016 | 5.700 | 5.820 | 5.650 | 5.650 | 58,262 | -0.07(-1.22%) |
Feb 19, 2016 | 5.800 | 5.800 | 5.710 | 5.720 | 38,582 | -0.07(-1.21%) |
Feb 18, 2016 | 5.810 | 5.810 | 5.680 | 5.790 | 35,487 | -0.03(-0.52%) |
Feb 17, 2016 | 5.840 | 5.840 | 5.720 | 5.820 | 68,541 | +0.02(+0.34%) |
Feb 16, 2016 | 5.420 | 5.850 | 5.380 | 5.800 | 123,384 | +0.42(+7.81%) |
Feb 12, 2016 | 5.340 | 5.380 | 5.380 | 5.380 | 19,600 | +0.11(+2.09%) |
Feb 11, 2016 | 5.200 | 5.340 | 5.200 | 5.270 | 24,715 | +0.02(+0.38%) |
Feb 10, 2016 | 5.230 | 5.300 | 5.200 | 5.250 | 32,042 | -0.01(-0.19%) |
Feb 09, 2016 | 5.450 | 5.470 | 5.150 | 5.260 | 62,499 | -0.22(-4.01%) |
Feb 08, 2016 | 5.450 | 5.501 | 5.340 | 5.480 | 44,040 | -0.02(-0.36%) |
Feb 05, 2016 | 5.330 | 5.730 | 5.300 | 5.500 | 73,191 | +0.13(+2.42%) |
Feb 04, 2016 | 5.370 | 5.700 | 5.270 | 5.370 | 94,946 | +0.07(+1.32%) |
Feb 03, 2016 | 5.300 | 5.400 | 5.130 | 5.300 | 33,781 | +0.04(+0.76%) |
Feb 02, 2016 | 5.480 | 5.600 | 5.250 | 5.260 | 38,198 | -0.27(-4.88%) |