Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.320 | 6.580 | 6.218 | 6.300 | 34,871 | -0.09(-1.41%) |
Apr 28, 2016 | 6.330 | 6.580 | 6.325 | 6.390 | 31,785 | -0.05(-0.78%) |
Apr 27, 2016 | 6.460 | 6.599 | 6.200 | 6.440 | 37,085 | +0.05(+0.78%) |
Apr 26, 2016 | 6.370 | 6.704 | 6.300 | 6.390 | 24,483 | -0.02(-0.31%) |
Apr 25, 2016 | 6.350 | 6.600 | 6.184 | 6.410 | 58,823 | +0.08(+1.26%) |
Apr 22, 2016 | 6.160 | 6.490 | 6.160 | 6.330 | 62,719 | +0.17(+2.76%) |
Apr 21, 2016 | 6.200 | 6.559 | 6.025 | 6.160 | 82,033 | -0.17(-2.69%) |
Apr 20, 2016 | 6.220 | 7.059 | 6.060 | 6.330 | 64,906 | +0.26(+4.28%) |
Apr 19, 2016 | 6.000 | 6.250 | 5.975 | 6.070 | 38,900 | -0.01(-0.16%) |
Apr 18, 2016 | 6.170 | 6.260 | 5.890 | 6.080 | 65,284 | -0.04(-0.65%) |
Apr 15, 2016 | 5.680 | 6.260 | 5.680 | 6.120 | 176,837 | +0.46(+8.13%) |
Apr 14, 2016 | 5.080 | 6.150 | 5.000 | 5.660 | 216,546 | +0.58(+11.42%) |
Apr 13, 2016 | 5.100 | 5.100 | 4.930 | 5.080 | 58,441 | -0.02(-0.39%) |
Apr 12, 2016 | 5.130 | 5.200 | 5.070 | 5.100 | 51,271 | -0.10(-1.92%) |
Apr 11, 2016 | 5.000 | 5.228 | 4.950 | 5.200 | 47,628 | +0.26(+5.26%) |
Apr 08, 2016 | 5.020 | 5.200 | 4.890 | 4.940 | 40,668 | -0.09(-1.79%) |
Apr 07, 2016 | 5.150 | 5.240 | 5.000 | 5.030 | 118,243 | -0.11(-2.14%) |
Apr 06, 2016 | 5.000 | 5.340 | 5.000 | 5.140 | 197,882 | +0.13(+2.59%) |
Apr 05, 2016 | 5.080 | 5.240 | 4.990 | 5.010 | 173,464 | -0.06(-1.18%) |
Apr 04, 2016 | 5.240 | 5.300 | 5.070 | 5.070 | 44,517 | -0.13(-2.50%) |
Apr 01, 2016 | 5.280 | 5.480 | 5.070 | 5.200 | 309,103 | +0.04(+0.78%) |
Mar 31, 2016 | 5.250 | 5.500 | 5.150 | 5.160 | 19,485 | -0.09(-1.71%) |
Mar 30, 2016 | 5.250 | 5.340 | 5.060 | 5.250 | 42,738 | +0.01(+0.19%) |
Mar 29, 2016 | 5.220 | 5.490 | 5.000 | 5.240 | 29,818 | +0.04(+0.77%) |
Mar 28, 2016 | 5.540 | 5.540 | 5.170 | 5.200 | 146,600 | -0.28(-5.11%) |
Mar 24, 2016 | 5.440 | 5.480 | 5.480 | 5.480 | 38,400 | +0.06(+1.11%) |
Mar 23, 2016 | 5.740 | 5.740 | 5.410 | 5.420 | 15,611 | -0.27(-4.75%) |
Mar 22, 2016 | 5.550 | 5.800 | 5.510 | 5.690 | 8,998 | +0.06(+1.07%) |
Mar 21, 2016 | 5.720 | 5.910 | 5.580 | 5.630 | 23,234 | -0.23(-3.92%) |
Mar 18, 2016 | 5.980 | 5.990 | 5.820 | 5.860 | 19,240 | -0.07(-1.18%) |
Mar 17, 2016 | 5.800 | 5.960 | 5.720 | 5.930 | 12,616 | +0.17(+2.95%) |
Mar 16, 2016 | 5.890 | 6.185 | 5.710 | 5.760 | 11,464 | -0.10(-1.71%) |
Mar 15, 2016 | 6.190 | 6.190 | 5.860 | 5.860 | 7,327 | -0.17(-2.82%) |
Mar 14, 2016 | 6.240 | 6.420 | 5.810 | 6.030 | 74,497 | -0.10(-1.63%) |
Mar 11, 2016 | 5.990 | 6.130 | 5.845 | 6.130 | 46,965 | +0.19(+3.20%) |
Mar 10, 2016 | 6.067 | 6.170 | 5.900 | 5.940 | 11,214 | -0.06(-1.00%) |
Mar 09, 2016 | 6.070 | 6.190 | 5.840 | 6.000 | 39,336 | +0.08(+1.35%) |
Mar 08, 2016 | 5.840 | 6.190 | 5.710 | 5.920 | 50,406 | +0.08(+1.37%) |
Mar 07, 2016 | 5.750 | 6.220 | 5.500 | 5.840 | 58,922 | +0.11(+1.92%) |
Mar 04, 2016 | 5.931 | 6.040 | 5.600 | 5.730 | 55,157 | -0.07(-1.21%) |
Mar 03, 2016 | 5.490 | 5.999 | 5.490 | 5.800 | 52,836 | +0.29(+5.26%) |
Mar 02, 2016 | 5.510 | 6.000 | 5.260 | 5.510 | 85,060 | -0.29(-5.00%) |
Mar 01, 2016 | 5.830 | 5.970 | 5.730 | 5.800 | 27,866 | +0.09(+1.58%) |
Feb 29, 2016 | 6.020 | 6.020 | 5.700 | 5.710 | 37,641 | -0.37(-6.09%) |
Feb 26, 2016 | 6.120 | 6.120 | 5.890 | 6.080 | 19,578 | +0.02(+0.33%) |
Feb 25, 2016 | 6.070 | 6.200 | 6.020 | 6.060 | 30,668 | +0.01(+0.17%) |
Feb 24, 2016 | 6.080 | 6.650 | 6.010 | 6.050 | 14,147 | -0.04(-0.66%) |
Feb 23, 2016 | 6.450 | 6.950 | 6.010 | 6.090 | 11,945 | -0.42(-6.45%) |
Feb 22, 2016 | 6.960 | 7.015 | 6.315 | 6.510 | 19,313 | -0.30(-4.41%) |
Feb 19, 2016 | 6.080 | 7.240 | 6.030 | 6.810 | 54,825 | +0.75(+12.38%) |
Feb 18, 2016 | 6.370 | 6.700 | 6.000 | 6.060 | 101,568 | -0.38(-5.90%) |
Feb 17, 2016 | 6.370 | 6.860 | 5.810 | 6.440 | 40,194 | +0.16(+2.55%) |
Feb 16, 2016 | 6.130 | 6.905 | 5.610 | 6.280 | 53,847 | +0.18(+2.95%) |
Feb 12, 2016 | 5.915 | 6.100 | 6.100 | 6.100 | 26,200 | +0.36(+6.27%) |
Feb 11, 2016 | 5.850 | 5.950 | 5.690 | 5.740 | 24,257 | -0.16(-2.71%) |
Feb 10, 2016 | 5.850 | 6.430 | 5.850 | 5.900 | 11,208 | +0.06(+1.03%) |
Feb 09, 2016 | 5.740 | 5.950 | 6.110 | 5.840 | 26,455 | -0.27(-4.42%) |
Feb 08, 2016 | 6.010 | 6.150 | 5.770 | 6.110 | 15,643 | -0.18(-2.86%) |
Feb 05, 2016 | 6.250 | 6.690 | 6.150 | 6.290 | 31,061 | -0.06(-0.94%) |
Feb 04, 2016 | 6.080 | 6.360 | 5.470 | 6.350 | 57,165 | +0.28(+4.61%) |
Feb 03, 2016 | 7.030 | 7.030 | 6.055 | 6.070 | 35,384 | -0.82(-11.90%) |
Feb 02, 2016 | 7.170 | 7.410 | 6.770 | 6.890 | 24,104 | -0.37(-5.10%) |