Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.713 | 7.891 | 7.320 | 7.329 | 2,444,308 | -0.34(-4.40%) |
Apr 28, 2016 | 7.455 | 7.853 | 7.217 | 7.666 | 1,155,653 | +0.25(+3.41%) |
Apr 27, 2016 | 7.128 | 7.586 | 7.109 | 7.413 | 855,447 | +0.30(+4.28%) |
Apr 26, 2016 | 6.392 | 7.221 | 6.182 | 7.109 | 1,834,500 | +0.22(+3.27%) |
Apr 25, 2016 | 6.875 | 6.964 | 6.720 | 6.884 | 569,966 | +0.03(+0.41%) |
Apr 22, 2016 | 6.767 | 7.062 | 6.734 | 6.856 | 585,665 | +0.06(+0.90%) |
Apr 21, 2016 | 6.992 | 7.015 | 6.776 | 6.795 | 653,733 | -0.15(-2.09%) |
Apr 20, 2016 | 6.926 | 7.095 | 6.847 | 6.940 | 740,497 | +0.02(+0.27%) |
Apr 19, 2016 | 6.416 | 7.124 | 6.416 | 6.921 | 1,612,997 | +0.49(+7.57%) |
Apr 18, 2016 | 6.036 | 6.514 | 5.994 | 6.434 | 700,096 | +0.27(+4.41%) |
Apr 15, 2016 | 6.018 | 6.228 | 5.905 | 6.163 | 425,095 | +0.10(+1.62%) |
Apr 14, 2016 | 6.060 | 6.083 | 5.872 | 6.064 | 443,453 | +0.01(+0.15%) |
Apr 13, 2016 | 6.013 | 6.191 | 5.933 | 6.055 | 458,854 | +0.05(+0.86%) |
Apr 12, 2016 | 5.671 | 6.018 | 5.634 | 6.004 | 422,766 | +0.28(+4.91%) |
Apr 11, 2016 | 5.662 | 5.826 | 5.582 | 5.723 | 435,117 | +0.15(+2.78%) |
Apr 08, 2016 | 5.460 | 5.676 | 5.437 | 5.568 | 366,426 | +0.18(+3.39%) |
Apr 07, 2016 | 5.451 | 5.573 | 5.315 | 5.385 | 411,724 | -0.07(-1.29%) |
Apr 06, 2016 | 5.432 | 5.488 | 5.306 | 5.456 | 413,712 | +0.07(+1.39%) |
Apr 05, 2016 | 5.203 | 5.460 | 5.151 | 5.381 | 342,781 | +0.19(+3.70%) |
Apr 04, 2016 | 5.325 | 5.428 | 5.175 | 5.189 | 478,157 | -0.05(-0.98%) |
Apr 01, 2016 | 5.395 | 5.456 | 5.184 | 5.240 | 713,371 | -0.22(-3.95%) |
Mar 31, 2016 | 5.680 | 5.703 | 5.348 | 5.456 | 477,214 | -0.22(-3.80%) |
Mar 30, 2016 | 5.620 | 5.737 | 5.549 | 5.671 | 380,759 | +0.12(+2.19%) |
Mar 29, 2016 | 5.325 | 5.577 | 5.245 | 5.549 | 327,101 | +0.18(+3.40%) |
Mar 28, 2016 | 5.601 | 5.620 | 5.353 | 5.367 | 356,885 | -0.14(-2.47%) |
Mar 24, 2016 | 5.278 | 5.503 | 5.503 | 5.503 | 407,002 | +0.15(+2.80%) |
Mar 23, 2016 | 5.760 | 5.805 | 5.315 | 5.353 | 566,060 | -0.48(-8.19%) |
Mar 22, 2016 | 5.666 | 5.863 | 5.610 | 5.830 | 307,387 | +0.08(+1.38%) |
Mar 21, 2016 | 6.018 | 6.050 | 5.620 | 5.751 | 767,038 | -0.28(-4.66%) |
Mar 18, 2016 | 5.905 | 6.060 | 5.760 | 6.032 | 708,787 | +0.19(+3.29%) |
Mar 17, 2016 | 6.022 | 6.088 | 5.826 | 5.840 | 551,751 | -0.08(-1.34%) |
Mar 16, 2016 | 5.643 | 6.008 | 5.643 | 5.919 | 477,801 | +0.17(+2.93%) |
Mar 15, 2016 | 5.854 | 5.887 | 5.634 | 5.751 | 428,217 | -0.24(-3.99%) |
Mar 14, 2016 | 5.821 | 6.074 | 5.690 | 5.990 | 415,166 | +0.05(+0.87%) |
Mar 11, 2016 | 5.961 | 6.121 | 5.891 | 5.938 | 388,574 | -0.05(-0.86%) |
Mar 10, 2016 | 5.901 | 6.004 | 5.699 | 5.990 | 384,007 | +0.09(+1.51%) |
Mar 09, 2016 | 6.041 | 6.163 | 5.819 | 5.901 | 359,110 | -0.13(-2.17%) |
Mar 08, 2016 | 6.186 | 6.219 | 5.760 | 6.032 | 972,196 | -0.19(-3.08%) |
Mar 07, 2016 | 5.891 | 6.271 | 5.618 | 6.224 | 1,064,355 | +0.39(+6.66%) |
Mar 04, 2016 | 5.723 | 5.929 | 5.577 | 5.835 | 861,131 | +0.24(+4.27%) |
Mar 03, 2016 | 5.151 | 5.648 | 5.151 | 5.596 | 968,054 | +0.42(+8.05%) |
Mar 02, 2016 | 5.119 | 5.268 | 4.800 | 5.179 | 977,656 | +0.01(+0.18%) |
Mar 01, 2016 | 4.992 | 5.236 | 4.898 | 5.170 | 877,277 | +0.25(+5.14%) |
Feb 29, 2016 | 4.777 | 4.962 | 4.763 | 4.917 | 737,029 | +0.13(+2.74%) |
Feb 26, 2016 | 4.777 | 4.894 | 4.753 | 4.786 | 528,499 | +0.02(+0.49%) |
Feb 25, 2016 | 4.856 | 4.959 | 4.708 | 4.763 | 722,840 | -0.16(-3.33%) |
Feb 24, 2016 | 4.847 | 4.983 | 4.660 | 4.927 | 834,998 | -0.01(-0.19%) |
Feb 23, 2016 | 5.044 | 5.104 | 4.875 | 4.936 | 640,164 | -0.19(-3.74%) |
Feb 22, 2016 | 5.067 | 5.245 | 5.016 | 5.128 | 908,536 | +0.17(+3.50%) |
Feb 19, 2016 | 5.011 | 5.081 | 4.777 | 4.955 | 730,378 | -0.13(-2.49%) |
Feb 18, 2016 | 5.498 | 5.517 | 4.941 | 5.081 | 850,843 | -0.29(-5.41%) |
Feb 17, 2016 | 5.606 | 5.695 | 5.282 | 5.371 | 942,177 | -0.06(-1.12%) |
Feb 16, 2016 | 5.268 | 5.507 | 5.198 | 5.432 | 1,003,206 | +0.37(+7.31%) |
Feb 12, 2016 | 5.072 | 5.062 | 5.062 | 5.062 | 1,149,687 | +0.23(+4.85%) |
Feb 11, 2016 | 5.208 | 5.418 | 4.739 | 4.828 | 1,635,767 | -0.38(-7.37%) |
Feb 10, 2016 | 5.896 | 6.097 | 5.175 | 5.212 | 1,336,660 | -0.42(-7.40%) |
Feb 09, 2016 | 5.938 | 6.022 | 5.606 | 5.629 | 1,070,016 | -0.17(-2.91%) |
Feb 08, 2016 | 6.233 | 6.233 | 5.629 | 5.798 | 810,550 | -0.46(-7.40%) |
Feb 05, 2016 | 6.495 | 6.659 | 6.177 | 6.261 | 671,657 | -0.31(-4.70%) |
Feb 04, 2016 | 6.439 | 6.669 | 6.374 | 6.570 | 821,266 | +0.15(+2.26%) |
Feb 03, 2016 | 6.434 | 6.453 | 5.784 | 6.425 | 847,144 | +0.17(+2.66%) |
Feb 02, 2016 | 6.237 | 6.464 | 5.965 | 6.259 | 2,253,830 | -0.03(-0.43%) |