Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.153 | 6.298 | 6.062 | 6.253 | 1,650,696 | +0.14(+2.23%) |
Apr 28, 2016 | 6.352 | 6.416 | 6.107 | 6.117 | 1,726,775 | -0.30(-4.67%) |
Apr 27, 2016 | 6.316 | 6.480 | 6.244 | 6.416 | 2,612,922 | +0.09(+1.43%) |
Apr 26, 2016 | 5.908 | 6.371 | 5.862 | 6.325 | 2,355,518 | +0.45(+7.73%) |
Apr 25, 2016 | 6.098 | 6.216 | 5.808 | 5.871 | 1,898,875 | -0.24(-3.86%) |
Apr 22, 2016 | 6.027 | 6.247 | 6.027 | 6.107 | 1,459,734 | +0.09(+1.49%) |
Apr 21, 2016 | 6.314 | 6.350 | 5.991 | 6.018 | 1,907,116 | -0.25(-4.01%) |
Apr 20, 2016 | 6.260 | 6.350 | 6.197 | 6.269 | 1,982,341 | +0.02(+0.29%) |
Apr 19, 2016 | 6.287 | 6.440 | 6.242 | 6.251 | 1,530,996 | -0.04(-0.57%) |
Apr 18, 2016 | 6.287 | 6.377 | 6.188 | 6.287 | 2,286,635 | +0.01(+0.14%) |
Apr 15, 2016 | 6.188 | 6.377 | 5.946 | 6.278 | 3,111,356 | +0.07(+1.16%) |
Apr 14, 2016 | 5.703 | 6.709 | 5.640 | 6.206 | 8,752,973 | -0.39(-5.86%) |
Apr 13, 2016 | 6.269 | 6.916 | 6.260 | 6.592 | 5,093,734 | +0.35(+5.61%) |
Apr 12, 2016 | 5.874 | 6.278 | 5.838 | 6.242 | 1,975,764 | +0.38(+6.43%) |
Apr 11, 2016 | 5.712 | 6.036 | 5.694 | 5.865 | 1,272,151 | +0.22(+3.82%) |
Apr 08, 2016 | 5.811 | 5.838 | 5.622 | 5.649 | 887,572 | -0.11(-1.87%) |
Apr 07, 2016 | 5.937 | 6.019 | 5.703 | 5.757 | 1,001,108 | -0.18(-3.03%) |
Apr 06, 2016 | 5.919 | 5.991 | 5.838 | 5.937 | 1,179,213 | +0.03(+0.46%) |
Apr 05, 2016 | 5.964 | 6.107 | 5.874 | 5.910 | 983,015 | -0.12(-1.94%) |
Apr 04, 2016 | 6.278 | 6.278 | 6.000 | 6.027 | 1,221,862 | -0.24(-3.87%) |
Apr 01, 2016 | 6.197 | 6.323 | 6.197 | 6.269 | 1,292,755 | -0.03(-0.43%) |
Mar 31, 2016 | 6.188 | 6.341 | 6.179 | 6.296 | 1,548,306 | +0.11(+1.74%) |
Mar 30, 2016 | 6.170 | 6.242 | 6.107 | 6.188 | 1,792,370 | +0.09(+1.47%) |
Mar 29, 2016 | 5.883 | 6.116 | 5.703 | 6.098 | 1,351,491 | +0.22(+3.82%) |
Mar 28, 2016 | 5.829 | 6.022 | 5.712 | 5.874 | 1,203,575 | +0.07(+1.24%) |
Mar 24, 2016 | 5.515 | 5.802 | 5.802 | 5.802 | 1,477,810 | +0.21(+3.69%) |
Mar 23, 2016 | 6.063 | 6.063 | 5.578 | 5.595 | 1,526,796 | -0.50(-8.25%) |
Mar 22, 2016 | 6.018 | 6.161 | 5.910 | 6.098 | 1,326,569 | +0.01(+0.15%) |
Mar 21, 2016 | 6.000 | 6.215 | 5.998 | 6.089 | 1,612,992 | +0.08(+1.35%) |
Mar 18, 2016 | 5.901 | 6.018 | 5.775 | 6.009 | 1,782,739 | +0.14(+2.45%) |
Mar 17, 2016 | 5.820 | 5.941 | 5.721 | 5.865 | 1,295,395 | +0.05(+0.93%) |
Mar 16, 2016 | 5.658 | 5.878 | 5.569 | 5.811 | 1,029,186 | +0.13(+2.37%) |
Mar 15, 2016 | 5.874 | 5.910 | 5.622 | 5.676 | 1,637,881 | -0.22(-3.81%) |
Mar 14, 2016 | 5.919 | 6.018 | 5.789 | 5.901 | 1,303,605 | -0.02(-0.30%) |
Mar 11, 2016 | 5.847 | 5.982 | 5.820 | 5.919 | 1,163,535 | +0.16(+2.81%) |
Mar 10, 2016 | 5.730 | 5.820 | 5.604 | 5.757 | 2,869,213 | +0.06(+1.10%) |
Mar 09, 2016 | 5.847 | 5.982 | 5.658 | 5.694 | 1,867,880 | -0.11(-1.86%) |
Mar 08, 2016 | 6.314 | 6.781 | 5.775 | 5.802 | 5,713,831 | -0.56(-8.76%) |
Mar 07, 2016 | 5.425 | 6.467 | 5.344 | 6.359 | 5,682,297 | +1.44(+29.20%) |
Mar 04, 2016 | 4.922 | 4.980 | 4.859 | 4.922 | 1,915,651 | -0.01(-0.18%) |
Mar 03, 2016 | 4.581 | 4.940 | 4.581 | 4.931 | 1,920,440 | +0.32(+7.02%) |
Mar 02, 2016 | 4.643 | 4.841 | 4.554 | 4.608 | 2,105,266 | -0.06(-1.35%) |
Mar 01, 2016 | 4.455 | 4.679 | 4.383 | 4.670 | 1,254,348 | +0.23(+5.26%) |
Feb 29, 2016 | 4.302 | 4.446 | 4.248 | 4.437 | 1,473,038 | +0.15(+3.56%) |
Feb 26, 2016 | 4.383 | 4.455 | 4.185 | 4.284 | 1,588,565 | -0.12(-2.65%) |
Feb 25, 2016 | 4.257 | 4.428 | 4.167 | 4.401 | 1,172,526 | +0.09(+2.08%) |
Feb 24, 2016 | 4.437 | 4.437 | 4.221 | 4.311 | 1,374,660 | -0.19(-4.19%) |
Feb 23, 2016 | 4.302 | 4.581 | 4.275 | 4.500 | 1,285,724 | +0.18(+4.16%) |
Feb 22, 2016 | 4.257 | 4.414 | 4.123 | 4.320 | 1,964,510 | +0.07(+1.69%) |
Feb 19, 2016 | 4.437 | 4.446 | 4.226 | 4.248 | 1,936,654 | -0.19(-4.25%) |
Feb 18, 2016 | 4.176 | 4.455 | 4.123 | 4.437 | 2,096,685 | +0.24(+5.78%) |
Feb 17, 2016 | 3.952 | 4.203 | 3.916 | 4.194 | 1,147,940 | +0.31(+8.10%) |
Feb 16, 2016 | 3.718 | 3.952 | 3.629 | 3.880 | 945,891 | +0.24(+6.67%) |
Feb 12, 2016 | 3.467 | 3.638 | 3.638 | 3.638 | 1,967,482 | +0.18(+5.19%) |
Feb 11, 2016 | 3.709 | 3.718 | 3.395 | 3.458 | 1,400,603 | -0.31(-8.11%) |
Feb 10, 2016 | 3.826 | 3.889 | 3.754 | 3.763 | 964,306 | -0.02(-0.47%) |
Feb 09, 2016 | 3.727 | 3.831 | 3.709 | 3.781 | 1,223,885 | +0.00(+0.00%) |
Feb 08, 2016 | 3.736 | 3.808 | 3.673 | 3.781 | 1,202,011 | -0.05(-1.41%) |
Feb 05, 2016 | 3.979 | 3.997 | 3.826 | 3.835 | 1,155,704 | -0.14(-3.61%) |
Feb 04, 2016 | 3.620 | 3.997 | 3.620 | 3.979 | 1,538,414 | +0.33(+9.11%) |
Feb 03, 2016 | 3.638 | 3.673 | 3.485 | 3.647 | 1,261,240 | +0.01(+0.25%) |
Feb 02, 2016 | 3.548 | 3.664 | 3.494 | 3.638 | 1,166,506 | +0.07(+2.02%) |