Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.880 | 5.940 | 5.780 | 5.870 | 29,507 | -0.00(-0.09%) |
Apr 28, 2016 | 5.774 | 5.950 | 5.730 | 5.875 | 82,978 | +0.08(+1.29%) |
Apr 27, 2016 | 5.760 | 5.800 | 5.710 | 5.800 | 21,975 | +0.10(+1.75%) |
Apr 26, 2016 | 5.670 | 5.710 | 5.660 | 5.700 | 53,890 | +0.10(+1.79%) |
Apr 25, 2016 | 5.600 | 5.610 | 5.580 | 5.600 | 29,304 | -0.10(-1.75%) |
Apr 22, 2016 | 5.673 | 5.720 | 5.630 | 5.700 | 41,092 | +0.08(+1.33%) |
Apr 21, 2016 | 5.650 | 5.650 | 5.610 | 5.625 | 37,237 | -0.05(-0.97%) |
Apr 20, 2016 | 5.690 | 5.700 | 5.650 | 5.680 | 201,386 | -0.08(-1.47%) |
Apr 19, 2016 | 5.710 | 5.770 | 5.710 | 5.765 | 62,317 | +0.10(+1.86%) |
Apr 18, 2016 | 5.580 | 5.690 | 5.580 | 5.660 | 77,709 | +0.11(+1.98%) |
Apr 15, 2016 | 5.540 | 5.570 | 5.540 | 5.550 | 29,035 | -0.03(-0.54%) |
Apr 14, 2016 | 5.601 | 5.601 | 5.550 | 5.580 | 43,930 | -0.10(-1.76%) |
Apr 13, 2016 | 5.660 | 5.700 | 5.644 | 5.680 | 43,802 | +0.23(+4.22%) |
Apr 12, 2016 | 5.380 | 5.450 | 5.360 | 5.450 | 142,411 | +0.21(+4.01%) |
Apr 11, 2016 | 5.290 | 5.290 | 5.230 | 5.240 | 33,120 | -0.05(-0.95%) |
Apr 08, 2016 | 5.354 | 5.354 | 5.280 | 5.290 | 30,137 | +0.05(+0.95%) |
Apr 07, 2016 | 5.281 | 5.290 | 5.190 | 5.240 | 67,368 | -0.14(-2.60%) |
Apr 06, 2016 | 5.285 | 5.380 | 5.285 | 5.380 | 18,210 | +0.12(+2.28%) |
Apr 05, 2016 | 5.300 | 5.300 | 5.210 | 5.260 | 50,224 | -0.31(-5.57%) |
Apr 04, 2016 | 5.616 | 5.620 | 5.570 | 5.570 | 18,781 | -0.05(-0.89%) |
Apr 01, 2016 | 5.690 | 5.690 | 5.530 | 5.620 | 125,302 | -0.12(-2.09%) |
Mar 31, 2016 | 5.730 | 5.750 | 5.730 | 5.740 | 16,655 | +0.00(+0.00%) |
Mar 30, 2016 | 5.750 | 5.750 | 5.730 | 5.740 | 35,959 | -0.06(-1.03%) |
Mar 29, 2016 | 5.725 | 5.810 | 5.640 | 5.800 | 78,966 | +0.26(+4.73%) |
Mar 28, 2016 | 5.475 | 5.590 | 5.439 | 5.538 | 36,205 | +0.13(+2.37%) |
Mar 24, 2016 | 5.410 | 5.410 | 5.410 | 0 | -0.08(-1.46%) | |
Mar 23, 2016 | 5.490 | 5.520 | 5.430 | 5.490 | 9,337 | +0.06(+1.10%) |
Mar 22, 2016 | 5.460 | 5.480 | 5.420 | 5.430 | 21,652 | -0.12(-2.16%) |
Mar 21, 2016 | 5.500 | 5.572 | 5.490 | 5.550 | 43,460 | -0.05(-0.89%) |
Mar 18, 2016 | 5.636 | 5.640 | 5.600 | 5.600 | 26,664 | +0.07(+1.27%) |
Mar 17, 2016 | 5.515 | 5.540 | 5.470 | 5.530 | 28,631 | +0.18(+3.36%) |
Mar 16, 2016 | 5.390 | 5.390 | 5.290 | 5.350 | 63,990 | -0.04(-0.74%) |
Mar 15, 2016 | 5.420 | 5.420 | 5.360 | 5.390 | 38,823 | -0.06(-1.10%) |
Mar 14, 2016 | 5.395 | 5.450 | 5.395 | 5.450 | 17,767 | +0.06(+1.11%) |
Mar 11, 2016 | 5.375 | 5.400 | 5.360 | 5.390 | 23,315 | +0.21(+4.05%) |
Mar 10, 2016 | 5.230 | 5.260 | 5.170 | 5.180 | 11,892 | -0.04(-0.77%) |
Mar 09, 2016 | 5.250 | 5.250 | 5.190 | 5.220 | 17,750 | -0.06(-1.14%) |
Mar 08, 2016 | 5.290 | 5.350 | 5.260 | 5.280 | 26,424 | -0.12(-2.22%) |
Mar 07, 2016 | 5.400 | 5.425 | 5.374 | 5.400 | 25,769 | -0.13(-2.35%) |
Mar 04, 2016 | 5.450 | 5.545 | 5.450 | 5.530 | 89,853 | +0.27(+5.03%) |
Mar 03, 2016 | 5.250 | 5.270 | 5.220 | 5.265 | 47,306 | +0.08(+1.64%) |
Mar 02, 2016 | 5.185 | 5.220 | 5.140 | 5.180 | 61,560 | +0.04(+0.78%) |
Mar 01, 2016 | 5.080 | 5.140 | 5.080 | 5.140 | 80,859 | +0.17(+3.32%) |
Feb 29, 2016 | 4.990 | 5.060 | 4.975 | 4.975 | 44,415 | -0.02(-0.30%) |
Feb 26, 2016 | 4.905 | 5.000 | 4.905 | 4.990 | 43,828 | +0.19(+3.96%) |
Feb 25, 2016 | 4.740 | 4.800 | 4.740 | 4.800 | 6,720 | -0.05(-1.03%) |
Feb 24, 2016 | 4.770 | 4.850 | 4.720 | 4.850 | 31,149 | -0.03(-0.61%) |
Feb 23, 2016 | 4.882 | 4.882 | 4.880 | 4.880 | 2,598 | -0.10(-2.01%) |
Feb 22, 2016 | 4.954 | 5.020 | 4.930 | 4.980 | 55,956 | +0.21(+4.40%) |
Feb 19, 2016 | 4.786 | 4.800 | 4.770 | 4.770 | 19,710 | -0.03(-0.63%) |
Feb 18, 2016 | 4.840 | 4.875 | 4.800 | 4.800 | 30,245 | -0.08(-1.64%) |
Feb 17, 2016 | 4.730 | 4.880 | 4.730 | 4.880 | 37,353 | +0.18(+3.83%) |
Feb 16, 2016 | 4.638 | 4.710 | 4.610 | 4.700 | 78,152 | +0.48(+11.37%) |
Feb 12, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.08(-1.86%) | |
Feb 11, 2016 | 4.400 | 4.400 | 4.260 | 4.300 | 17,181 | -0.18(-4.02%) |
Feb 10, 2016 | 4.420 | 4.500 | 4.420 | 4.480 | 26,174 | +0.10(+2.28%) |
Feb 09, 2016 | 4.410 | 4.430 | 4.370 | 4.380 | 8,147 | -0.03(-0.68%) |
Feb 08, 2016 | 4.540 | 4.540 | 4.410 | 4.410 | 56,933 | -0.13(-2.86%) |
Feb 05, 2016 | 4.560 | 4.610 | 4.540 | 4.540 | 45,285 | -0.01(-0.22%) |
Feb 04, 2016 | 4.570 | 4.640 | 4.540 | 4.550 | 37,527 | -0.00(-0.09%) |
Feb 03, 2016 | 4.550 | 4.580 | 4.510 | 4.554 | 5,715 | -0.03(-0.57%) |
Feb 02, 2016 | 4.550 | 4.616 | 4.550 | 4.580 | 115,793 | +0.03(+0.66%) |