Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.000 | 6.030 | 5.665 | 6.000 | 40,420 | +0.11(+1.87%) |
Apr 28, 2016 | 5.610 | 5.950 | 5.340 | 5.890 | 32,510 | +0.22(+3.88%) |
Apr 27, 2016 | 5.550 | 5.720 | 5.320 | 5.670 | 19,454 | +0.06(+1.07%) |
Apr 26, 2016 | 5.740 | 5.740 | 5.430 | 5.610 | 18,062 | -0.14(-2.43%) |
Apr 25, 2016 | 5.890 | 5.890 | 5.390 | 5.750 | 18,664 | -0.12(-2.04%) |
Apr 22, 2016 | 5.330 | 5.980 | 5.210 | 5.870 | 33,500 | +0.54(+10.13%) |
Apr 21, 2016 | 5.210 | 5.400 | 5.010 | 5.330 | 22,569 | +0.22(+4.31%) |
Apr 20, 2016 | 5.401 | 5.401 | 5.100 | 5.110 | 13,123 | -0.21(-3.95%) |
Apr 19, 2016 | 5.135 | 5.330 | 5.130 | 5.320 | 15,234 | +0.03(+0.57%) |
Apr 18, 2016 | 5.140 | 5.310 | 5.120 | 5.290 | 12,841 | +0.10(+1.93%) |
Apr 15, 2016 | 5.090 | 5.240 | 5.000 | 5.190 | 15,363 | +0.06(+1.17%) |
Apr 14, 2016 | 5.080 | 5.180 | 4.940 | 5.130 | 19,934 | +0.04(+0.79%) |
Apr 13, 2016 | 4.980 | 5.250 | 4.960 | 5.090 | 27,670 | +0.18(+3.67%) |
Apr 12, 2016 | 4.860 | 5.090 | 4.830 | 4.910 | 12,373 | +0.04(+0.82%) |
Apr 11, 2016 | 5.030 | 5.190 | 4.750 | 4.870 | 15,787 | -0.13(-2.60%) |
Apr 08, 2016 | 5.120 | 5.130 | 4.855 | 5.000 | 46,022 | +0.00(+0.00%) |
Apr 07, 2016 | 5.040 | 5.300 | 4.970 | 5.000 | 35,161 | -0.05(-0.99%) |
Apr 06, 2016 | 5.100 | 5.340 | 5.020 | 5.050 | 20,341 | -0.06(-1.17%) |
Apr 05, 2016 | 5.140 | 5.310 | 4.930 | 5.110 | 25,077 | -0.02(-0.39%) |
Apr 04, 2016 | 5.260 | 5.260 | 4.990 | 5.130 | 12,038 | -0.08(-1.54%) |
Apr 01, 2016 | 5.010 | 5.320 | 4.860 | 5.210 | 13,961 | +0.19(+3.78%) |
Mar 31, 2016 | 4.900 | 5.140 | 4.860 | 5.020 | 30,031 | +0.14(+2.87%) |
Mar 30, 2016 | 5.380 | 5.750 | 4.850 | 4.880 | 39,093 | -0.40(-7.58%) |
Mar 29, 2016 | 5.020 | 5.360 | 4.890 | 5.280 | 21,125 | +0.27(+5.39%) |
Mar 28, 2016 | 5.020 | 5.130 | 4.890 | 5.010 | 20,156 | -0.03(-0.60%) |
Mar 24, 2016 | 5.030 | 5.040 | 5.040 | 5.040 | 26,500 | +0.00(+0.00%) |
Mar 23, 2016 | 5.740 | 5.850 | 5.010 | 5.040 | 44,576 | -0.68(-11.89%) |
Mar 22, 2016 | 5.570 | 5.780 | 5.280 | 5.720 | 32,684 | +0.15(+2.69%) |
Mar 21, 2016 | 5.570 | 5.950 | 5.290 | 5.570 | 20,645 | -0.03(-0.54%) |
Mar 18, 2016 | 5.390 | 5.730 | 5.260 | 5.600 | 70,640 | +0.23(+4.28%) |
Mar 17, 2016 | 5.650 | 5.650 | 5.290 | 5.370 | 23,357 | -0.27(-4.79%) |
Mar 16, 2016 | 6.010 | 6.160 | 5.450 | 5.640 | 31,996 | -0.36(-6.00%) |
Mar 15, 2016 | 5.820 | 6.080 | 5.641 | 6.000 | 40,569 | +0.18(+3.09%) |
Mar 14, 2016 | 5.670 | 6.050 | 5.410 | 5.820 | 21,841 | +0.18(+3.19%) |
Mar 11, 2016 | 5.470 | 5.650 | 5.380 | 5.640 | 20,479 | +0.24(+4.44%) |
Mar 10, 2016 | 5.630 | 5.630 | 5.260 | 5.400 | 22,651 | -0.20(-3.57%) |
Mar 09, 2016 | 5.510 | 5.750 | 5.270 | 5.600 | 19,019 | +0.15(+2.75%) |
Mar 08, 2016 | 5.950 | 5.950 | 5.379 | 5.450 | 21,642 | -0.55(-9.17%) |
Mar 07, 2016 | 5.910 | 6.400 | 5.810 | 6.000 | 69,754 | +0.09(+1.52%) |
Mar 04, 2016 | 5.360 | 6.130 | 5.180 | 5.910 | 56,875 | +0.58(+10.88%) |
Mar 03, 2016 | 5.210 | 5.350 | 5.030 | 5.330 | 25,745 | +0.13(+2.50%) |
Mar 02, 2016 | 4.840 | 5.280 | 4.790 | 5.200 | 80,776 | +0.44(+9.24%) |
Mar 01, 2016 | 4.610 | 4.760 | 4.330 | 4.760 | 29,482 | +0.22(+4.85%) |
Feb 29, 2016 | 4.940 | 4.950 | 4.500 | 4.540 | 40,606 | -0.41(-8.28%) |
Feb 26, 2016 | 4.950 | 5.050 | 4.810 | 4.950 | 54,707 | +0.04(+0.81%) |
Feb 25, 2016 | 5.180 | 5.180 | 4.880 | 4.910 | 21,939 | -0.27(-5.21%) |
Feb 24, 2016 | 5.120 | 5.340 | 4.980 | 5.180 | 30,685 | -0.01(-0.19%) |
Feb 23, 2016 | 5.390 | 5.540 | 4.970 | 5.190 | 44,547 | -0.18(-3.35%) |
Feb 22, 2016 | 5.650 | 5.650 | 5.240 | 5.370 | 37,069 | -0.22(-3.94%) |
Feb 19, 2016 | 5.750 | 5.820 | 5.410 | 5.590 | 44,852 | -0.21(-3.62%) |
Feb 18, 2016 | 6.440 | 6.440 | 5.790 | 5.800 | 32,089 | -0.56(-8.81%) |
Feb 17, 2016 | 5.890 | 6.370 | 5.890 | 6.360 | 37,891 | +0.47(+7.98%) |
Feb 16, 2016 | 5.700 | 5.900 | 5.450 | 5.890 | 39,549 | +0.46(+8.47%) |
Feb 12, 2016 | 5.560 | 5.430 | 5.430 | 5.430 | 52,600 | -0.07(-1.27%) |
Feb 11, 2016 | 5.400 | 5.610 | 5.400 | 5.500 | 31,827 | -0.02(-0.36%) |
Feb 10, 2016 | 4.960 | 5.760 | 4.960 | 5.520 | 68,694 | +0.57(+11.52%) |
Feb 09, 2016 | 4.650 | 5.040 | 4.640 | 4.950 | 35,388 | +0.23(+4.87%) |
Feb 08, 2016 | 5.050 | 5.050 | 4.600 | 4.720 | 55,445 | -0.38(-7.45%) |
Feb 05, 2016 | 5.340 | 5.340 | 5.000 | 5.100 | 62,685 | -0.28(-5.20%) |
Feb 04, 2016 | 5.160 | 5.570 | 5.100 | 5.380 | 31,030 | +0.19(+3.66%) |
Feb 03, 2016 | 5.140 | 5.200 | 4.640 | 5.190 | 34,470 | +0.07(+1.37%) |
Feb 02, 2016 | 5.200 | 5.200 | 5.010 | 5.120 | 24,524 | -0.15(-2.85%) |