Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.468 | 5.527 | 5.186 | 5.420 | 768,791 | -0.03(-0.59%) |
Apr 28, 2016 | 5.628 | 5.644 | 5.436 | 5.452 | 552,375 | -0.17(-2.94%) |
Apr 27, 2016 | 5.628 | 5.778 | 5.564 | 5.618 | 1,682,108 | +0.01(+0.19%) |
Apr 26, 2016 | 5.495 | 5.623 | 5.468 | 5.607 | 472,577 | +0.14(+2.54%) |
Apr 25, 2016 | 5.580 | 5.655 | 5.399 | 5.468 | 439,927 | -0.11(-2.01%) |
Apr 22, 2016 | 5.458 | 5.693 | 5.452 | 5.580 | 460,481 | +0.15(+2.75%) |
Apr 21, 2016 | 5.596 | 5.618 | 5.388 | 5.431 | 620,635 | -0.14(-2.58%) |
Apr 20, 2016 | 5.426 | 5.612 | 5.388 | 5.575 | 334,479 | +0.13(+2.35%) |
Apr 19, 2016 | 5.538 | 5.628 | 5.391 | 5.447 | 488,078 | -0.07(-1.26%) |
Apr 18, 2016 | 5.255 | 5.522 | 5.207 | 5.516 | 488,010 | +0.19(+3.50%) |
Apr 15, 2016 | 5.383 | 5.452 | 5.303 | 5.330 | 622,684 | -0.06(-1.19%) |
Apr 14, 2016 | 5.250 | 5.458 | 5.170 | 5.394 | 891,128 | +0.23(+4.55%) |
Apr 13, 2016 | 5.036 | 5.175 | 4.983 | 5.159 | 769,851 | +0.12(+2.44%) |
Apr 12, 2016 | 4.850 | 5.052 | 4.844 | 5.036 | 522,807 | +0.21(+4.31%) |
Apr 11, 2016 | 4.860 | 4.974 | 4.828 | 4.828 | 322,541 | +0.01(+0.11%) |
Apr 08, 2016 | 4.871 | 4.930 | 4.807 | 4.823 | 244,803 | +0.03(+0.67%) |
Apr 07, 2016 | 4.775 | 4.887 | 4.759 | 4.791 | 289,885 | -0.04(-0.77%) |
Apr 06, 2016 | 4.850 | 4.897 | 4.738 | 4.828 | 476,258 | +0.02(+0.33%) |
Apr 05, 2016 | 4.807 | 4.898 | 4.700 | 4.812 | 479,107 | +0.01(+0.22%) |
Apr 04, 2016 | 4.903 | 4.988 | 4.802 | 4.802 | 412,225 | -0.12(-2.49%) |
Apr 01, 2016 | 4.994 | 5.004 | 4.860 | 4.924 | 623,366 | -0.09(-1.81%) |
Mar 31, 2016 | 4.855 | 5.138 | 4.823 | 5.015 | 1,053,445 | +0.17(+3.52%) |
Mar 30, 2016 | 5.063 | 5.079 | 4.802 | 4.844 | 694,308 | -0.15(-2.99%) |
Mar 29, 2016 | 5.004 | 5.020 | 4.828 | 4.994 | 395,880 | -0.03(-0.53%) |
Mar 28, 2016 | 4.823 | 5.063 | 4.775 | 5.020 | 580,178 | +0.22(+4.67%) |
Mar 24, 2016 | 4.940 | 4.796 | 4.796 | 4.796 | 1,501,762 | -0.18(-3.64%) |
Mar 23, 2016 | 5.234 | 5.308 | 4.967 | 4.978 | 1,146,726 | -0.33(-6.14%) |
Mar 22, 2016 | 5.703 | 5.783 | 5.138 | 5.303 | 1,858,042 | -0.77(-12.65%) |
Mar 21, 2016 | 6.114 | 6.141 | 5.933 | 6.071 | 254,838 | -0.01(-0.09%) |
Mar 18, 2016 | 6.141 | 6.215 | 5.965 | 6.077 | 664,505 | -0.02(-0.35%) |
Mar 17, 2016 | 6.125 | 6.210 | 6.066 | 6.098 | 330,622 | +0.01(+0.18%) |
Mar 16, 2016 | 5.847 | 6.143 | 5.847 | 6.087 | 634,464 | +0.22(+3.82%) |
Mar 15, 2016 | 5.949 | 5.954 | 5.735 | 5.863 | 311,954 | -0.11(-1.79%) |
Mar 14, 2016 | 6.023 | 6.061 | 5.959 | 5.970 | 479,403 | -0.05(-0.89%) |
Mar 11, 2016 | 5.981 | 6.071 | 5.837 | 6.023 | 495,620 | +0.13(+2.26%) |
Mar 10, 2016 | 5.949 | 5.949 | 5.686 | 5.890 | 402,960 | -0.06(-1.08%) |
Mar 09, 2016 | 5.943 | 6.055 | 5.826 | 5.954 | 527,791 | +0.05(+0.90%) |
Mar 08, 2016 | 6.471 | 6.471 | 5.901 | 5.901 | 585,779 | -0.61(-9.42%) |
Mar 07, 2016 | 6.237 | 6.589 | 6.199 | 6.514 | 954,389 | +0.31(+4.99%) |
Mar 04, 2016 | 6.109 | 6.157 | 6.013 | 6.205 | 720,311 | +0.12(+1.93%) |
Mar 03, 2016 | 6.007 | 6.253 | 6.007 | 6.087 | 805,081 | +0.06(+1.06%) |
Mar 02, 2016 | 5.831 | 6.034 | 5.677 | 6.023 | 663,352 | +0.20(+3.48%) |
Mar 01, 2016 | 5.799 | 5.909 | 5.735 | 5.821 | 525,718 | +0.07(+1.30%) |
Feb 29, 2016 | 5.618 | 5.794 | 5.618 | 5.746 | 645,827 | +0.15(+2.77%) |
Feb 26, 2016 | 5.511 | 5.703 | 5.511 | 5.591 | 625,392 | +0.09(+1.55%) |
Feb 25, 2016 | 5.308 | 5.522 | 5.266 | 5.506 | 435,852 | +0.17(+3.10%) |
Feb 24, 2016 | 5.399 | 5.404 | 5.164 | 5.340 | 615,469 | -0.17(-3.00%) |
Feb 23, 2016 | 5.564 | 5.596 | 5.468 | 5.506 | 350,940 | -0.09(-1.62%) |
Feb 22, 2016 | 5.527 | 5.767 | 5.522 | 5.596 | 629,930 | +0.18(+3.35%) |
Feb 19, 2016 | 5.180 | 5.426 | 5.116 | 5.415 | 1,152,233 | +0.22(+4.32%) |
Feb 18, 2016 | 5.308 | 5.335 | 5.164 | 5.191 | 863,560 | -0.09(-1.62%) |
Feb 17, 2016 | 5.138 | 5.415 | 5.122 | 5.276 | 1,005,820 | +0.15(+3.02%) |
Feb 16, 2016 | 5.372 | 5.410 | 5.095 | 5.122 | 853,699 | -0.18(-3.42%) |
Feb 12, 2016 | 5.127 | 5.303 | 5.303 | 5.303 | 1,235,786 | +0.26(+5.07%) |
Feb 11, 2016 | 5.010 | 5.137 | 4.940 | 5.047 | 528,966 | -0.05(-1.05%) |
Feb 10, 2016 | 4.999 | 5.298 | 4.914 | 5.100 | 785,458 | +0.03(+0.63%) |
Feb 09, 2016 | 5.058 | 5.100 | 4.828 | 5.068 | 597,106 | -0.07(-1.45%) |
Feb 08, 2016 | 5.095 | 5.223 | 4.908 | 5.143 | 806,854 | +0.01(+0.10%) |
Feb 05, 2016 | 5.442 | 5.442 | 5.084 | 5.138 | 1,282,741 | -0.28(-5.12%) |
Feb 04, 2016 | 5.394 | 5.458 | 5.322 | 5.415 | 734,062 | +0.10(+1.81%) |
Feb 03, 2016 | 5.324 | 5.330 | 4.972 | 5.319 | 1,148,688 | +0.05(+0.91%) |
Feb 02, 2016 | 5.335 | 5.367 | 5.196 | 5.271 | 883,346 | -0.16(-2.95%) |