Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.920 | 6.020 | 5.740 | 5.800 | 316,245 | -0.17(-2.85%) |
Apr 28, 2016 | 5.960 | 6.200 | 5.800 | 5.970 | 512,257 | +0.01(+0.17%) |
Apr 27, 2016 | 6.130 | 6.285 | 5.810 | 5.960 | 608,013 | -0.20(-3.25%) |
Apr 26, 2016 | 6.400 | 6.430 | 6.100 | 6.160 | 302,062 | -0.26(-4.05%) |
Apr 25, 2016 | 6.510 | 6.630 | 6.305 | 6.420 | 229,907 | -0.13(-1.98%) |
Apr 22, 2016 | 6.520 | 6.590 | 6.350 | 6.550 | 265,841 | +0.07(+1.08%) |
Apr 21, 2016 | 6.240 | 6.500 | 6.130 | 6.480 | 361,683 | +0.20(+3.18%) |
Apr 20, 2016 | 6.450 | 6.600 | 6.140 | 6.280 | 352,337 | -0.16(-2.48%) |
Apr 19, 2016 | 6.390 | 6.490 | 6.280 | 6.440 | 252,901 | +0.08(+1.26%) |
Apr 18, 2016 | 6.260 | 6.470 | 6.190 | 6.360 | 553,102 | +0.11(+1.76%) |
Apr 15, 2016 | 6.090 | 6.300 | 6.000 | 6.250 | 437,709 | +0.13(+2.12%) |
Apr 14, 2016 | 6.250 | 6.320 | 6.030 | 6.120 | 299,048 | -0.14(-2.24%) |
Apr 13, 2016 | 5.920 | 6.260 | 5.890 | 6.260 | 453,415 | +0.40(+6.83%) |
Apr 12, 2016 | 5.810 | 5.900 | 5.690 | 5.860 | 381,148 | +0.08(+1.38%) |
Apr 11, 2016 | 6.020 | 6.140 | 5.730 | 5.780 | 326,608 | -0.21(-3.51%) |
Apr 08, 2016 | 6.320 | 6.320 | 5.830 | 5.990 | 466,055 | -0.23(-3.70%) |
Apr 07, 2016 | 6.130 | 6.430 | 5.990 | 6.220 | 579,150 | +0.03(+0.48%) |
Apr 06, 2016 | 5.820 | 6.450 | 5.820 | 6.190 | 1,048,503 | +0.45(+7.84%) |
Apr 05, 2016 | 5.460 | 5.810 | 5.350 | 5.740 | 705,428 | +0.25(+4.55%) |
Apr 04, 2016 | 5.460 | 5.710 | 5.430 | 5.490 | 756,913 | +0.08(+1.48%) |
Apr 01, 2016 | 5.240 | 5.490 | 5.160 | 5.410 | 474,801 | +0.14(+2.66%) |
Mar 31, 2016 | 5.130 | 5.470 | 5.090 | 5.270 | 651,374 | +0.12(+2.33%) |
Mar 30, 2016 | 5.300 | 5.465 | 5.140 | 5.150 | 534,283 | -0.11(-2.09%) |
Mar 29, 2016 | 4.900 | 5.360 | 4.750 | 5.260 | 718,679 | +0.31(+6.26%) |
Mar 28, 2016 | 5.060 | 5.170 | 4.890 | 4.950 | 631,513 | -0.11(-2.17%) |
Mar 24, 2016 | 5.240 | 5.060 | 5.060 | 5.060 | 837,000 | -0.22(-4.17%) |
Mar 23, 2016 | 5.660 | 5.790 | 5.250 | 5.280 | 937,297 | -0.34(-6.05%) |
Mar 22, 2016 | 5.700 | 5.800 | 5.300 | 5.620 | 1,731,877 | -0.90(-13.80%) |
Mar 21, 2016 | 6.360 | 6.610 | 6.210 | 6.520 | 478,070 | +0.18(+2.84%) |
Mar 18, 2016 | 6.280 | 6.500 | 6.050 | 6.340 | 2,490,696 | +0.16(+2.59%) |
Mar 17, 2016 | 6.000 | 6.275 | 5.710 | 6.180 | 688,506 | +0.20(+3.34%) |
Mar 16, 2016 | 6.190 | 6.310 | 5.850 | 5.980 | 573,002 | -0.21(-3.39%) |
Mar 15, 2016 | 6.550 | 6.560 | 6.130 | 6.190 | 589,625 | -0.43(-6.50%) |
Mar 14, 2016 | 6.250 | 6.840 | 6.090 | 6.620 | 477,067 | +0.37(+5.92%) |
Mar 11, 2016 | 6.350 | 6.390 | 6.090 | 6.250 | 595,538 | -0.01(-0.16%) |
Mar 10, 2016 | 6.210 | 6.500 | 6.050 | 6.260 | 465,327 | +0.08(+1.29%) |
Mar 09, 2016 | 6.390 | 6.430 | 5.930 | 6.180 | 759,322 | -0.16(-2.52%) |
Mar 08, 2016 | 6.880 | 6.940 | 6.310 | 6.340 | 759,267 | -0.60(-8.65%) |
Mar 07, 2016 | 6.520 | 6.965 | 6.500 | 6.940 | 790,683 | +0.35(+5.31%) |
Mar 04, 2016 | 6.650 | 6.860 | 6.450 | 6.590 | 579,182 | -0.02(-0.30%) |
Mar 03, 2016 | 6.660 | 6.840 | 6.300 | 6.610 | 631,987 | -0.07(-1.05%) |
Mar 02, 2016 | 6.330 | 6.710 | 6.110 | 6.680 | 1,278,205 | +0.72(+12.08%) |
Mar 01, 2016 | 5.870 | 5.995 | 5.730 | 5.960 | 533,002 | +0.18(+3.11%) |
Feb 29, 2016 | 6.190 | 6.250 | 5.770 | 5.780 | 561,992 | -0.43(-6.92%) |
Feb 26, 2016 | 6.010 | 6.260 | 5.970 | 6.210 | 496,455 | +0.28(+4.72%) |
Feb 25, 2016 | 6.120 | 6.240 | 5.875 | 5.930 | 612,903 | -0.17(-2.79%) |
Feb 24, 2016 | 5.700 | 6.230 | 5.170 | 6.100 | 889,588 | +0.47(+8.35%) |
Feb 23, 2016 | 6.050 | 6.200 | 5.620 | 5.630 | 635,928 | -0.45(-7.40%) |
Feb 22, 2016 | 6.250 | 6.420 | 5.940 | 6.080 | 428,140 | -0.12(-1.94%) |
Feb 19, 2016 | 5.890 | 6.210 | 5.720 | 6.200 | 318,621 | +0.30(+5.08%) |
Feb 18, 2016 | 6.370 | 6.420 | 5.880 | 5.900 | 469,428 | -0.46(-7.23%) |
Feb 17, 2016 | 6.060 | 6.825 | 6.060 | 6.360 | 938,093 | +0.37(+6.18%) |
Feb 16, 2016 | 6.020 | 6.070 | 5.845 | 5.990 | 408,973 | +0.07(+1.18%) |
Feb 12, 2016 | 5.650 | 5.920 | 5.920 | 5.920 | 433,200 | +0.36(+6.47%) |
Feb 11, 2016 | 5.560 | 5.660 | 5.340 | 5.560 | 573,394 | -0.11(-1.94%) |
Feb 10, 2016 | 5.670 | 6.070 | 5.510 | 5.670 | 387,243 | +0.07(+1.25%) |
Feb 09, 2016 | 5.390 | 5.770 | 5.240 | 5.600 | 355,433 | +0.11(+2.00%) |
Feb 08, 2016 | 5.640 | 5.800 | 5.240 | 5.490 | 710,291 | -0.23(-4.02%) |
Feb 05, 2016 | 5.930 | 6.020 | 5.650 | 5.720 | 534,149 | -0.26(-4.35%) |
Feb 04, 2016 | 5.830 | 6.150 | 5.820 | 5.980 | 585,698 | +0.11(+1.87%) |
Feb 03, 2016 | 5.900 | 6.000 | 5.550 | 5.870 | 608,260 | +0.00(+0.00%) |
Feb 02, 2016 | 6.080 | 6.171 | 5.830 | 5.870 | 551,676 | -0.35(-5.63%) |