Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.472 | 6.530 | 6.262 | 6.502 | 10,181,350 | +0.04(+0.56%) |
Apr 28, 2016 | 6.658 | 6.658 | 6.446 | 6.466 | 11,034,460 | -0.20(-3.06%) |
Apr 27, 2016 | 6.600 | 6.868 | 6.484 | 6.670 | 34,472,128 | +0.48(+7.75%) |
Apr 26, 2016 | 6.244 | 6.292 | 6.096 | 6.190 | 16,107,750 | -0.07(-1.09%) |
Apr 25, 2016 | 6.210 | 6.318 | 6.164 | 6.258 | 10,285,880 | +0.03(+0.48%) |
Apr 22, 2016 | 6.088 | 6.244 | 6.086 | 6.228 | 7,498,530 | +0.07(+1.17%) |
Apr 21, 2016 | 6.164 | 6.206 | 6.118 | 6.156 | 8,868,140 | -0.00(-0.03%) |
Apr 20, 2016 | 5.952 | 6.206 | 5.908 | 6.158 | 12,698,835 | +0.15(+2.56%) |
Apr 19, 2016 | 6.082 | 6.091 | 5.912 | 6.004 | 7,638,610 | -0.05(-0.83%) |
Apr 18, 2016 | 5.898 | 6.110 | 5.866 | 6.054 | 7,906,140 | +0.13(+2.13%) |
Apr 15, 2016 | 5.874 | 5.960 | 5.862 | 5.928 | 8,499,715 | +0.04(+0.71%) |
Apr 14, 2016 | 5.932 | 5.968 | 5.854 | 5.886 | 11,587,705 | -0.07(-1.21%) |
Apr 13, 2016 | 5.830 | 5.994 | 5.804 | 5.958 | 13,095,095 | +0.20(+3.47%) |
Apr 12, 2016 | 5.908 | 5.928 | 5.616 | 5.758 | 20,105,850 | -0.23(-3.84%) |
Apr 11, 2016 | 6.090 | 6.156 | 5.983 | 5.988 | 5,291,105 | -0.08(-1.38%) |
Apr 08, 2016 | 6.144 | 6.196 | 6.044 | 6.072 | 5,992,155 | +0.00(+0.03%) |
Apr 07, 2016 | 6.100 | 6.143 | 6.026 | 6.070 | 8,140,730 | -0.06(-1.04%) |
Apr 06, 2016 | 6.148 | 6.166 | 6.074 | 6.134 | 6,020,210 | +0.01(+0.10%) |
Apr 05, 2016 | 6.140 | 6.238 | 6.114 | 6.128 | 11,240,375 | -0.07(-1.16%) |
Apr 04, 2016 | 6.196 | 6.231 | 6.152 | 6.200 | 9,117,285 | +0.00(+0.00%) |
Apr 01, 2016 | 6.050 | 6.210 | 6.039 | 6.200 | 14,094,845 | +0.07(+1.21%) |
Mar 31, 2016 | 5.980 | 6.200 | 5.960 | 6.126 | 16,879,974 | +0.25(+4.18%) |
Mar 30, 2016 | 5.858 | 5.956 | 5.846 | 5.880 | 7,631,390 | +0.06(+1.10%) |
Mar 29, 2016 | 5.718 | 5.822 | 5.656 | 5.816 | 6,758,385 | +0.09(+1.54%) |
Mar 28, 2016 | 5.736 | 5.748 | 5.602 | 5.728 | 7,449,895 | +0.02(+0.39%) |
Mar 24, 2016 | 5.644 | 5.706 | 5.706 | 5.706 | 7,087,500 | +0.02(+0.35%) |
Mar 23, 2016 | 5.780 | 5.780 | 5.590 | 5.686 | 15,658,130 | -0.11(-1.83%) |
Mar 22, 2016 | 5.894 | 6.071 | 5.754 | 5.792 | 20,443,500 | -0.14(-2.36%) |
Mar 21, 2016 | 5.910 | 5.992 | 5.834 | 5.932 | 11,186,570 | +0.19(+3.34%) |
Mar 18, 2016 | 5.810 | 5.870 | 5.738 | 5.740 | 11,270,975 | -0.06(-1.00%) |
Mar 17, 2016 | 5.622 | 5.830 | 5.602 | 5.798 | 8,504,850 | +0.14(+2.47%) |
Mar 16, 2016 | 5.452 | 5.688 | 5.440 | 5.658 | 6,127,680 | +0.14(+2.50%) |
Mar 15, 2016 | 5.590 | 5.628 | 5.484 | 5.520 | 7,563,835 | -0.08(-1.46%) |
Mar 14, 2016 | 5.660 | 5.732 | 5.564 | 5.602 | 6,870,030 | -0.10(-1.79%) |
Mar 11, 2016 | 5.552 | 5.726 | 5.548 | 5.704 | 5,321,945 | +0.20(+3.71%) |
Mar 10, 2016 | 5.562 | 5.612 | 5.416 | 5.500 | 6,378,270 | -0.03(-0.61%) |
Mar 09, 2016 | 5.468 | 5.607 | 5.422 | 5.534 | 9,260,875 | +0.10(+1.77%) |
Mar 08, 2016 | 5.638 | 5.674 | 5.430 | 5.438 | 8,336,335 | -0.25(-4.33%) |
Mar 07, 2016 | 5.652 | 5.736 | 5.604 | 5.684 | 7,007,700 | -0.02(-0.32%) |
Mar 04, 2016 | 5.750 | 5.750 | 5.662 | 5.702 | 7,725,230 | -0.05(-0.90%) |
Mar 03, 2016 | 5.982 | 5.982 | 5.700 | 5.754 | 14,997,060 | -0.12(-1.98%) |
Mar 02, 2016 | 5.898 | 5.920 | 5.784 | 5.870 | 12,493,880 | -0.05(-0.88%) |
Mar 01, 2016 | 5.750 | 5.974 | 5.704 | 5.922 | 11,004,645 | +0.24(+4.26%) |
Feb 29, 2016 | 5.660 | 5.840 | 5.642 | 5.680 | 12,321,370 | +0.06(+1.03%) |
Feb 26, 2016 | 5.700 | 5.722 | 5.572 | 5.622 | 8,026,985 | +0.01(+0.18%) |
Feb 25, 2016 | 5.500 | 5.628 | 5.402 | 5.612 | 12,772,010 | +0.15(+2.78%) |
Feb 24, 2016 | 5.242 | 5.481 | 5.214 | 5.460 | 13,675,565 | +0.15(+2.82%) |
Feb 23, 2016 | 5.312 | 5.354 | 5.228 | 5.310 | 9,859,165 | -0.00(-0.08%) |
Feb 22, 2016 | 5.242 | 5.424 | 5.198 | 5.314 | 19,452,784 | +0.10(+1.84%) |
Feb 19, 2016 | 5.100 | 5.233 | 5.074 | 5.218 | 9,390,690 | +0.10(+1.95%) |
Feb 18, 2016 | 5.192 | 5.232 | 5.052 | 5.118 | 12,274,690 | -0.12(-2.25%) |
Feb 17, 2016 | 5.094 | 5.297 | 5.060 | 5.236 | 14,805,880 | +0.15(+2.99%) |
Feb 16, 2016 | 4.916 | 5.112 | 4.878 | 5.084 | 17,457,794 | +0.26(+5.43%) |
Feb 12, 2016 | 4.846 | 4.822 | 4.822 | 4.822 | 10,801,000 | +0.06(+1.17%) |
Feb 11, 2016 | 4.698 | 4.808 | 4.632 | 4.766 | 14,276,455 | -0.02(-0.33%) |
Feb 10, 2016 | 4.810 | 4.962 | 4.772 | 4.782 | 17,338,354 | +0.01(+0.29%) |
Feb 09, 2016 | 4.740 | 5.028 | 4.732 | 4.768 | 12,807,215 | -0.08(-1.61%) |
Feb 08, 2016 | 4.944 | 4.972 | 4.682 | 4.846 | 19,989,080 | -0.18(-3.50%) |
Feb 05, 2016 | 5.304 | 5.314 | 4.869 | 5.022 | 26,160,070 | -0.32(-6.03%) |
Feb 04, 2016 | 5.276 | 5.352 | 5.184 | 5.344 | 14,213,345 | +0.07(+1.25%) |
Feb 03, 2016 | 5.430 | 5.446 | 5.206 | 5.278 | 13,590,370 | -0.13(-2.48%) |
Feb 02, 2016 | 5.638 | 5.722 | 5.398 | 5.412 | 10,049,295 | -0.27(-4.68%) |