Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.290 | 7.800 | 6.010 | 6.840 | 4,456,095 | +0.55(+8.74%) |
Apr 28, 2016 | 6.210 | 6.480 | 6.200 | 6.290 | 479,078 | +0.09(+1.45%) |
Apr 27, 2016 | 6.210 | 6.280 | 6.130 | 6.200 | 213,797 | -0.07(-1.12%) |
Apr 26, 2016 | 6.190 | 6.300 | 6.145 | 6.270 | 301,023 | +0.14(+2.28%) |
Apr 25, 2016 | 6.260 | 6.440 | 6.120 | 6.130 | 426,418 | -0.19(-3.01%) |
Apr 22, 2016 | 6.680 | 6.800 | 6.100 | 6.320 | 772,089 | -0.44(-6.51%) |
Apr 21, 2016 | 6.400 | 7.000 | 6.400 | 6.760 | 836,035 | +0.37(+5.79%) |
Apr 20, 2016 | 6.080 | 6.530 | 6.020 | 6.390 | 752,102 | +0.33(+5.45%) |
Apr 19, 2016 | 6.350 | 6.450 | 5.990 | 6.060 | 467,751 | -0.25(-3.96%) |
Apr 18, 2016 | 6.280 | 6.480 | 6.140 | 6.310 | 507,492 | +0.03(+0.48%) |
Apr 15, 2016 | 6.360 | 6.440 | 6.210 | 6.280 | 398,361 | -0.12(-1.88%) |
Apr 14, 2016 | 6.070 | 6.490 | 5.973 | 6.400 | 777,540 | +0.34(+5.61%) |
Apr 13, 2016 | 5.490 | 6.070 | 5.470 | 6.060 | 599,895 | +0.61(+11.19%) |
Apr 12, 2016 | 5.300 | 5.530 | 5.210 | 5.450 | 403,178 | +0.09(+1.68%) |
Apr 11, 2016 | 5.330 | 5.640 | 5.320 | 5.360 | 450,117 | +0.05(+0.94%) |
Apr 08, 2016 | 5.280 | 5.390 | 5.160 | 5.310 | 363,117 | +0.09(+1.72%) |
Apr 07, 2016 | 5.220 | 5.370 | 5.180 | 5.220 | 294,305 | -0.05(-0.95%) |
Apr 06, 2016 | 5.220 | 5.360 | 5.140 | 5.270 | 470,137 | +0.06(+1.15%) |
Apr 05, 2016 | 5.270 | 5.320 | 5.125 | 5.210 | 490,153 | -0.06(-1.14%) |
Apr 04, 2016 | 5.310 | 5.440 | 5.160 | 5.270 | 426,116 | -0.02(-0.38%) |
Apr 01, 2016 | 5.480 | 5.650 | 5.210 | 5.290 | 622,376 | -0.30(-5.37%) |
Mar 31, 2016 | 5.530 | 5.885 | 5.490 | 5.590 | 1,118,788 | +0.07(+1.27%) |
Mar 30, 2016 | 5.490 | 5.670 | 5.470 | 5.520 | 421,727 | +0.10(+1.85%) |
Mar 29, 2016 | 5.210 | 5.480 | 5.050 | 5.420 | 468,273 | +0.18(+3.44%) |
Mar 28, 2016 | 5.360 | 5.470 | 5.050 | 5.240 | 678,668 | -0.11(-2.06%) |
Mar 24, 2016 | 5.720 | 5.350 | 5.350 | 5.350 | 455,300 | -0.31(-5.48%) |
Mar 23, 2016 | 6.060 | 6.170 | 5.600 | 5.660 | 676,358 | -0.45(-7.36%) |
Mar 22, 2016 | 6.170 | 6.280 | 6.090 | 6.110 | 307,849 | -0.08(-1.29%) |
Mar 21, 2016 | 6.030 | 6.490 | 5.850 | 6.190 | 461,727 | +0.12(+1.98%) |
Mar 18, 2016 | 6.120 | 6.230 | 5.990 | 6.070 | 1,417,356 | +0.13(+2.19%) |
Mar 17, 2016 | 5.660 | 6.015 | 5.610 | 5.940 | 670,901 | +0.29(+5.13%) |
Mar 16, 2016 | 5.780 | 5.930 | 5.540 | 5.650 | 562,738 | -0.14(-2.42%) |
Mar 15, 2016 | 5.780 | 5.970 | 5.640 | 5.790 | 755,750 | -0.24(-3.98%) |
Mar 14, 2016 | 5.900 | 6.220 | 5.860 | 6.030 | 548,712 | +0.16(+2.73%) |
Mar 11, 2016 | 5.970 | 6.000 | 5.740 | 5.870 | 414,071 | -0.04(-0.68%) |
Mar 10, 2016 | 5.680 | 5.940 | 5.620 | 5.910 | 765,162 | +0.22(+3.87%) |
Mar 09, 2016 | 5.970 | 6.000 | 5.650 | 5.690 | 515,403 | -0.22(-3.72%) |
Mar 08, 2016 | 6.360 | 6.440 | 5.885 | 5.910 | 872,825 | -0.49(-7.66%) |
Mar 07, 2016 | 6.040 | 6.430 | 6.010 | 6.400 | 861,693 | +0.41(+6.84%) |
Mar 04, 2016 | 5.900 | 6.260 | 5.630 | 5.990 | 1,097,506 | +0.03(+0.50%) |
Mar 03, 2016 | 5.980 | 6.070 | 5.880 | 5.960 | 744,956 | -0.04(-0.67%) |
Mar 02, 2016 | 5.650 | 6.100 | 5.530 | 6.000 | 1,141,913 | +0.35(+6.19%) |
Mar 01, 2016 | 5.500 | 6.110 | 5.470 | 5.650 | 1,723,270 | +0.22(+4.05%) |
Feb 29, 2016 | 5.290 | 5.597 | 5.185 | 5.430 | 649,527 | +0.11(+2.07%) |
Feb 26, 2016 | 4.920 | 5.355 | 4.920 | 5.320 | 930,248 | +0.47(+9.69%) |
Feb 25, 2016 | 4.880 | 4.930 | 4.700 | 4.850 | 659,863 | +0.03(+0.62%) |
Feb 24, 2016 | 4.650 | 4.850 | 4.418 | 4.820 | 959,376 | +0.11(+2.34%) |
Feb 23, 2016 | 4.740 | 4.875 | 4.660 | 4.710 | 1,276,488 | -0.07(-1.46%) |
Feb 22, 2016 | 5.040 | 5.250 | 4.690 | 4.780 | 1,510,709 | -0.26(-5.16%) |
Feb 19, 2016 | 4.500 | 5.069 | 4.470 | 5.040 | 5,724,603 | -0.73(-12.65%) |
Feb 18, 2016 | 6.000 | 6.160 | 5.720 | 5.770 | 1,866,515 | -0.13(-2.20%) |
Feb 17, 2016 | 5.850 | 6.100 | 5.820 | 5.900 | 811,532 | +0.14(+2.43%) |
Feb 16, 2016 | 5.580 | 5.890 | 5.550 | 5.760 | 696,563 | +0.23(+4.16%) |
Feb 12, 2016 | 5.540 | 5.530 | 5.530 | 5.530 | 754,400 | +0.15(+2.79%) |
Feb 11, 2016 | 4.970 | 5.450 | 4.920 | 5.380 | 616,664 | +0.27(+5.28%) |
Feb 10, 2016 | 5.100 | 5.340 | 4.990 | 5.110 | 592,742 | +0.00(+0.00%) |
Feb 09, 2016 | 5.000 | 5.200 | 4.760 | 5.110 | 901,541 | -0.13(-2.48%) |
Feb 08, 2016 | 5.380 | 5.500 | 4.500 | 5.240 | 971,965 | -0.25(-4.55%) |
Feb 05, 2016 | 5.900 | 5.960 | 5.480 | 5.490 | 1,011,868 | -0.49(-8.19%) |
Feb 04, 2016 | 5.690 | 6.120 | 5.690 | 5.980 | 462,510 | +0.26(+4.55%) |
Feb 03, 2016 | 5.690 | 5.960 | 5.430 | 5.720 | 548,819 | -0.32(-5.30%) |
Feb 02, 2016 | 6.150 | 6.320 | 5.910 | 6.040 | 577,862 | -0.25(-3.97%) |