Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.711 | 5.773 | 5.479 | 5.587 | 546,182 | -0.02(-0.37%) |
Apr 28, 2016 | 5.810 | 5.868 | 5.554 | 5.607 | 741,123 | -0.19(-3.21%) |
Apr 27, 2016 | 5.512 | 5.889 | 5.496 | 5.794 | 1,281,967 | +0.32(+5.90%) |
Apr 26, 2016 | 5.483 | 5.556 | 5.429 | 5.471 | 651,622 | +0.00(+0.00%) |
Apr 25, 2016 | 5.554 | 5.554 | 5.322 | 5.471 | 691,457 | -0.08(-1.49%) |
Apr 22, 2016 | 5.421 | 5.574 | 5.421 | 5.554 | 534,583 | +0.12(+2.13%) |
Apr 21, 2016 | 5.487 | 5.578 | 5.388 | 5.438 | 234,974 | -0.09(-1.57%) |
Apr 20, 2016 | 5.492 | 5.587 | 5.446 | 5.525 | 345,171 | +0.03(+0.60%) |
Apr 19, 2016 | 5.318 | 5.500 | 5.318 | 5.492 | 212,095 | +0.17(+3.19%) |
Apr 18, 2016 | 5.318 | 5.483 | 5.280 | 5.322 | 219,602 | +0.01(+0.23%) |
Apr 15, 2016 | 5.351 | 5.487 | 5.264 | 5.309 | 299,614 | -0.11(-2.06%) |
Apr 14, 2016 | 5.674 | 5.674 | 5.392 | 5.421 | 570,820 | -0.25(-4.38%) |
Apr 13, 2016 | 5.694 | 5.769 | 5.636 | 5.669 | 253,742 | -0.04(-0.72%) |
Apr 12, 2016 | 5.607 | 5.744 | 5.566 | 5.711 | 735,263 | +0.14(+2.60%) |
Apr 11, 2016 | 5.529 | 5.674 | 5.446 | 5.566 | 316,304 | +0.08(+1.51%) |
Apr 08, 2016 | 5.458 | 5.583 | 5.405 | 5.483 | 266,127 | +0.12(+2.24%) |
Apr 07, 2016 | 5.421 | 5.533 | 5.276 | 5.363 | 328,718 | -0.05(-0.99%) |
Apr 06, 2016 | 5.483 | 5.554 | 5.417 | 5.417 | 259,278 | -0.05(-0.91%) |
Apr 05, 2016 | 5.400 | 5.586 | 5.340 | 5.467 | 177,882 | +0.04(+0.76%) |
Apr 04, 2016 | 5.541 | 5.694 | 5.384 | 5.425 | 604,967 | -0.10(-1.80%) |
Apr 01, 2016 | 5.483 | 5.533 | 5.256 | 5.525 | 485,227 | -0.06(-1.11%) |
Mar 31, 2016 | 5.417 | 5.587 | 5.392 | 5.587 | 226,298 | +0.13(+2.35%) |
Mar 30, 2016 | 5.570 | 5.624 | 5.417 | 5.458 | 342,900 | -0.02(-0.45%) |
Mar 29, 2016 | 5.380 | 5.529 | 5.264 | 5.483 | 385,947 | +0.10(+1.84%) |
Mar 28, 2016 | 5.570 | 5.620 | 5.380 | 5.384 | 242,614 | -0.16(-2.84%) |
Mar 24, 2016 | 5.305 | 5.541 | 5.541 | 5.541 | 1,265,499 | +0.18(+3.32%) |
Mar 23, 2016 | 5.558 | 5.604 | 5.338 | 5.363 | 444,493 | -0.20(-3.64%) |
Mar 22, 2016 | 5.628 | 5.661 | 5.543 | 5.566 | 310,133 | -0.12(-2.11%) |
Mar 21, 2016 | 5.835 | 5.930 | 5.645 | 5.686 | 264,868 | -0.15(-2.62%) |
Mar 18, 2016 | 5.885 | 6.000 | 5.756 | 5.839 | 909,236 | -0.04(-0.63%) |
Mar 17, 2016 | 5.794 | 5.992 | 5.682 | 5.876 | 633,486 | +0.19(+3.42%) |
Mar 16, 2016 | 5.640 | 5.914 | 5.628 | 5.682 | 1,004,737 | +0.06(+1.10%) |
Mar 15, 2016 | 5.537 | 5.715 | 5.508 | 5.620 | 569,793 | -0.01(-0.15%) |
Mar 14, 2016 | 5.628 | 5.835 | 5.492 | 5.628 | 696,769 | -0.00(-0.07%) |
Mar 11, 2016 | 5.429 | 5.665 | 5.347 | 5.632 | 451,058 | +0.30(+5.59%) |
Mar 10, 2016 | 5.400 | 5.475 | 5.243 | 5.334 | 471,282 | -0.09(-1.68%) |
Mar 09, 2016 | 5.425 | 5.492 | 5.198 | 5.425 | 464,392 | +0.04(+0.77%) |
Mar 08, 2016 | 5.740 | 5.881 | 5.384 | 5.384 | 469,527 | -0.34(-5.86%) |
Mar 07, 2016 | 5.545 | 5.876 | 5.533 | 5.719 | 679,008 | +0.23(+4.14%) |
Mar 04, 2016 | 5.620 | 5.718 | 5.467 | 5.492 | 497,416 | -0.13(-2.28%) |
Mar 03, 2016 | 5.425 | 5.777 | 5.425 | 5.620 | 1,008,615 | +0.21(+3.82%) |
Mar 02, 2016 | 5.545 | 5.640 | 5.413 | 5.413 | 1,058,715 | -0.01(-0.23%) |
Mar 01, 2016 | 5.438 | 5.781 | 5.413 | 5.425 | 458,411 | +0.00(+0.08%) |
Feb 29, 2016 | 5.789 | 6.154 | 5.413 | 5.421 | 714,273 | -0.17(-2.96%) |
Feb 26, 2016 | 5.653 | 5.976 | 5.500 | 5.587 | 430,327 | +0.10(+1.81%) |
Feb 25, 2016 | 5.653 | 5.661 | 5.417 | 5.487 | 346,300 | -0.19(-3.42%) |
Feb 24, 2016 | 5.492 | 5.777 | 5.417 | 5.682 | 465,629 | +0.10(+1.85%) |
Feb 23, 2016 | 5.781 | 5.810 | 5.372 | 5.578 | 337,804 | -0.19(-3.23%) |
Feb 22, 2016 | 5.554 | 5.810 | 5.538 | 5.765 | 265,653 | +0.34(+6.25%) |
Feb 19, 2016 | 5.541 | 5.636 | 5.363 | 5.425 | 237,448 | -0.21(-3.74%) |
Feb 18, 2016 | 6.092 | 6.149 | 5.554 | 5.636 | 387,810 | -0.31(-5.29%) |
Feb 17, 2016 | 5.707 | 6.090 | 5.703 | 5.951 | 332,874 | +0.25(+4.43%) |
Feb 16, 2016 | 5.376 | 5.732 | 5.194 | 5.698 | 1,336,910 | +0.44(+8.34%) |
Feb 12, 2016 | 5.587 | 5.260 | 5.260 | 5.260 | 715,513 | -0.25(-4.51%) |
Feb 11, 2016 | 5.889 | 6.092 | 5.429 | 5.508 | 756,673 | -0.50(-8.27%) |
Feb 10, 2016 | 6.216 | 6.257 | 5.856 | 6.005 | 904,434 | -0.20(-3.27%) |
Feb 09, 2016 | 6.050 | 6.282 | 5.934 | 6.207 | 1,024,614 | +0.02(+0.33%) |
Feb 08, 2016 | 6.269 | 6.311 | 5.930 | 6.187 | 800,526 | -0.14(-2.27%) |
Feb 05, 2016 | 6.427 | 6.587 | 5.977 | 6.331 | 1,108,146 | -0.14(-2.23%) |
Feb 04, 2016 | 6.543 | 6.772 | 6.427 | 6.475 | 336,615 | -0.01(-0.19%) |
Feb 03, 2016 | 6.576 | 6.644 | 6.158 | 6.487 | 291,995 | +0.05(+0.81%) |
Feb 02, 2016 | 6.407 | 6.869 | 6.182 | 6.435 | 1,418,120 | +0.01(+0.12%) |