Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.120 | 6.235 | 6.010 | 6.050 | 193,598 | -0.11(-1.79%) |
Apr 28, 2016 | 6.200 | 6.460 | 6.160 | 6.160 | 106,713 | -0.07(-1.12%) |
Apr 27, 2016 | 6.230 | 6.255 | 6.120 | 6.230 | 103,649 | -0.01(-0.16%) |
Apr 26, 2016 | 6.130 | 6.280 | 6.080 | 6.240 | 158,472 | +0.14(+2.30%) |
Apr 25, 2016 | 6.260 | 6.260 | 6.040 | 6.100 | 149,449 | -0.16(-2.56%) |
Apr 22, 2016 | 6.110 | 6.280 | 6.075 | 6.260 | 298,281 | +0.15(+2.45%) |
Apr 21, 2016 | 6.070 | 6.210 | 6.010 | 6.110 | 315,568 | +0.07(+1.16%) |
Apr 20, 2016 | 6.170 | 6.200 | 6.030 | 6.040 | 214,425 | -0.13(-2.11%) |
Apr 19, 2016 | 6.200 | 6.290 | 6.110 | 6.170 | 242,850 | +0.02(+0.33%) |
Apr 18, 2016 | 6.130 | 6.400 | 6.060 | 6.150 | 437,432 | +0.06(+0.99%) |
Apr 15, 2016 | 6.260 | 6.330 | 6.080 | 6.090 | 339,916 | -0.21(-3.33%) |
Apr 14, 2016 | 6.450 | 6.570 | 6.225 | 6.300 | 444,275 | -0.08(-1.25%) |
Apr 13, 2016 | 6.160 | 6.500 | 6.160 | 6.380 | 659,211 | +0.26(+4.25%) |
Apr 12, 2016 | 5.950 | 6.150 | 5.940 | 6.120 | 633,733 | +0.32(+5.52%) |
Apr 11, 2016 | 5.790 | 5.940 | 5.747 | 5.800 | 214,822 | +0.02(+0.35%) |
Apr 08, 2016 | 5.790 | 5.870 | 5.650 | 5.780 | 193,504 | +0.04(+0.70%) |
Apr 07, 2016 | 5.860 | 5.960 | 5.660 | 5.740 | 397,320 | -0.12(-2.05%) |
Apr 06, 2016 | 5.650 | 5.860 | 5.610 | 5.860 | 346,872 | +0.17(+2.99%) |
Apr 05, 2016 | 5.670 | 5.730 | 5.640 | 5.690 | 329,749 | +0.00(+0.00%) |
Apr 04, 2016 | 5.770 | 5.820 | 5.680 | 5.690 | 174,668 | -0.10(-1.73%) |
Apr 01, 2016 | 5.820 | 6.040 | 5.760 | 5.790 | 150,895 | -0.06(-1.03%) |
Mar 31, 2016 | 5.970 | 6.020 | 5.820 | 5.850 | 254,529 | -0.10(-1.68%) |
Mar 30, 2016 | 5.790 | 6.000 | 5.780 | 5.950 | 229,977 | +0.21(+3.66%) |
Mar 29, 2016 | 5.610 | 5.810 | 5.480 | 5.740 | 278,812 | +0.10(+1.77%) |
Mar 28, 2016 | 5.630 | 5.700 | 5.560 | 5.640 | 147,006 | +0.02(+0.36%) |
Mar 24, 2016 | 5.500 | 5.620 | 5.620 | 5.620 | 130,000 | +0.10(+1.81%) |
Mar 23, 2016 | 5.670 | 5.670 | 5.515 | 5.520 | 223,018 | -0.19(-3.33%) |
Mar 22, 2016 | 5.750 | 5.770 | 5.680 | 5.710 | 135,112 | -0.10(-1.72%) |
Mar 21, 2016 | 5.840 | 5.910 | 5.720 | 5.810 | 210,642 | +0.03(+0.52%) |
Mar 18, 2016 | 5.680 | 5.880 | 5.560 | 5.780 | 484,976 | +0.14(+2.48%) |
Mar 17, 2016 | 5.530 | 5.730 | 5.420 | 5.640 | 340,440 | +0.13(+2.36%) |
Mar 16, 2016 | 5.670 | 5.710 | 5.470 | 5.510 | 302,962 | -0.15(-2.65%) |
Mar 15, 2016 | 5.910 | 5.930 | 5.660 | 5.660 | 286,052 | -0.27(-4.55%) |
Mar 14, 2016 | 5.580 | 6.040 | 5.530 | 5.930 | 692,141 | +0.47(+8.61%) |
Mar 11, 2016 | 5.290 | 5.480 | 5.280 | 5.460 | 212,914 | +0.24(+4.60%) |
Mar 10, 2016 | 5.210 | 5.330 | 5.120 | 5.220 | 272,514 | +0.03(+0.58%) |
Mar 09, 2016 | 5.140 | 5.190 | 5.080 | 5.190 | 880,155 | +0.05(+0.97%) |
Mar 08, 2016 | 5.260 | 5.275 | 5.120 | 5.140 | 211,348 | -0.12(-2.28%) |
Mar 07, 2016 | 5.070 | 5.275 | 5.060 | 5.260 | 228,267 | +0.17(+3.34%) |
Mar 04, 2016 | 5.130 | 5.175 | 5.060 | 5.090 | 167,466 | -0.06(-1.17%) |
Mar 03, 2016 | 5.120 | 5.180 | 5.075 | 5.150 | 229,644 | +0.05(+0.98%) |
Mar 02, 2016 | 5.130 | 5.200 | 5.070 | 5.100 | 246,319 | -0.03(-0.58%) |
Mar 01, 2016 | 5.160 | 5.200 | 4.970 | 5.130 | 337,235 | +0.00(+0.00%) |
Feb 29, 2016 | 5.010 | 5.140 | 4.980 | 5.130 | 421,966 | +0.17(+3.43%) |
Feb 26, 2016 | 4.700 | 4.980 | 4.610 | 4.960 | 641,215 | +0.27(+5.76%) |
Feb 25, 2016 | 4.660 | 4.750 | 4.620 | 4.690 | 201,499 | +0.06(+1.30%) |
Feb 24, 2016 | 4.550 | 4.680 | 4.500 | 4.630 | 256,926 | +0.08(+1.76%) |
Feb 23, 2016 | 4.650 | 4.700 | 4.490 | 4.550 | 280,438 | -0.10(-2.15%) |
Feb 22, 2016 | 4.650 | 4.770 | 4.630 | 4.650 | 372,675 | +0.09(+1.97%) |
Feb 19, 2016 | 4.400 | 4.590 | 4.225 | 4.560 | 333,265 | +0.16(+3.64%) |
Feb 18, 2016 | 4.640 | 4.670 | 4.350 | 4.400 | 308,665 | -0.22(-4.76%) |
Feb 17, 2016 | 4.490 | 4.840 | 4.450 | 4.620 | 427,449 | +0.17(+3.82%) |
Feb 16, 2016 | 4.510 | 4.750 | 4.430 | 4.450 | 472,450 | +0.19(+4.46%) |
Feb 12, 2016 | 4.090 | 4.260 | 4.260 | 4.260 | 362,000 | +0.17(+4.03%) |
Feb 11, 2016 | 3.990 | 4.130 | 3.740 | 4.095 | 1,273,824 | -0.94(-18.59%) |
Feb 10, 2016 | 5.070 | 5.230 | 5.020 | 5.030 | 163,636 | -0.02(-0.40%) |
Feb 09, 2016 | 5.060 | 5.290 | 4.930 | 5.050 | 158,312 | -0.09(-1.75%) |
Feb 08, 2016 | 5.270 | 5.270 | 5.050 | 5.140 | 267,171 | -0.18(-3.38%) |
Feb 05, 2016 | 5.540 | 5.540 | 5.280 | 5.320 | 364,757 | -0.23(-4.14%) |
Feb 04, 2016 | 5.470 | 5.650 | 5.470 | 5.550 | 193,688 | +0.04(+0.73%) |
Feb 03, 2016 | 5.550 | 5.580 | 5.430 | 5.510 | 238,781 | -0.04(-0.72%) |
Feb 02, 2016 | 5.670 | 5.670 | 5.500 | 5.550 | 120,807 | -0.14(-2.46%) |