Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.401 | 6.401 | 6.239 | 6.327 | 124,077 | -0.07(-1.16%) |
Apr 28, 2016 | 6.690 | 6.690 | 6.305 | 6.401 | 131,287 | +0.21(+3.35%) |
Apr 27, 2016 | 6.268 | 6.268 | 6.068 | 6.194 | 109,097 | +0.07(+1.09%) |
Apr 26, 2016 | 6.068 | 6.246 | 6.024 | 6.128 | 89,111 | +0.09(+1.47%) |
Apr 25, 2016 | 6.320 | 6.342 | 6.009 | 6.039 | 102,380 | -0.29(-4.56%) |
Apr 22, 2016 | 6.246 | 6.379 | 6.246 | 6.327 | 101,284 | +0.05(+0.83%) |
Apr 21, 2016 | 6.342 | 6.350 | 6.187 | 6.276 | 57,830 | +0.02(+0.36%) |
Apr 20, 2016 | 6.054 | 6.446 | 6.054 | 6.253 | 69,144 | +0.20(+3.30%) |
Apr 19, 2016 | 6.209 | 6.350 | 6.024 | 6.054 | 57,878 | -0.15(-2.39%) |
Apr 18, 2016 | 6.105 | 6.261 | 6.039 | 6.202 | 139,253 | +0.16(+2.57%) |
Apr 15, 2016 | 6.046 | 6.142 | 5.935 | 6.046 | 130,613 | +0.06(+0.99%) |
Apr 14, 2016 | 5.839 | 6.068 | 5.817 | 5.987 | 114,795 | +0.18(+3.06%) |
Apr 13, 2016 | 5.795 | 5.854 | 5.721 | 5.809 | 202,025 | +0.21(+3.70%) |
Apr 12, 2016 | 5.638 | 5.791 | 5.580 | 5.602 | 102,579 | -0.03(-0.51%) |
Apr 11, 2016 | 5.392 | 5.675 | 5.392 | 5.631 | 71,454 | +0.30(+5.57%) |
Apr 08, 2016 | 5.798 | 5.798 | 5.305 | 5.334 | 103,919 | -0.36(-6.36%) |
Apr 07, 2016 | 5.783 | 5.870 | 5.646 | 5.696 | 126,205 | -0.09(-1.63%) |
Apr 06, 2016 | 5.849 | 5.849 | 5.660 | 5.791 | 84,632 | +0.13(+2.30%) |
Apr 05, 2016 | 5.762 | 5.870 | 5.660 | 5.660 | 76,909 | -0.13(-2.25%) |
Apr 04, 2016 | 5.863 | 5.899 | 5.776 | 5.791 | 78,801 | -0.05(-0.87%) |
Apr 01, 2016 | 5.856 | 5.907 | 5.762 | 5.841 | 50,599 | -0.01(-0.12%) |
Mar 31, 2016 | 5.856 | 6.110 | 5.834 | 5.849 | 59,460 | +0.00(+0.00%) |
Mar 30, 2016 | 5.791 | 5.907 | 5.754 | 5.849 | 31,294 | +0.08(+1.38%) |
Mar 29, 2016 | 5.733 | 5.863 | 5.667 | 5.769 | 77,382 | +0.01(+0.25%) |
Mar 28, 2016 | 5.559 | 5.783 | 5.512 | 5.754 | 62,315 | +0.20(+3.66%) |
Mar 24, 2016 | 5.436 | 5.551 | 5.551 | 5.551 | 109,833 | -0.01(-0.26%) |
Mar 23, 2016 | 5.573 | 5.609 | 5.370 | 5.566 | 70,978 | +0.01(+0.13%) |
Mar 22, 2016 | 5.617 | 5.617 | 5.479 | 5.559 | 197,121 | -0.05(-0.90%) |
Mar 21, 2016 | 5.305 | 5.638 | 5.305 | 5.609 | 74,671 | +0.34(+6.47%) |
Mar 18, 2016 | 5.305 | 5.399 | 5.269 | 5.269 | 107,647 | -0.07(-1.22%) |
Mar 17, 2016 | 5.131 | 5.381 | 5.131 | 5.334 | 71,594 | +0.20(+3.95%) |
Mar 16, 2016 | 5.363 | 5.385 | 5.131 | 5.131 | 69,912 | -0.28(-5.09%) |
Mar 15, 2016 | 5.537 | 5.537 | 5.356 | 5.407 | 33,337 | -0.14(-2.61%) |
Mar 14, 2016 | 5.305 | 5.580 | 5.294 | 5.551 | 90,050 | +0.20(+3.65%) |
Mar 11, 2016 | 5.349 | 5.436 | 5.327 | 5.356 | 134,395 | +0.16(+3.07%) |
Mar 10, 2016 | 5.320 | 5.341 | 5.196 | 5.196 | 156,168 | -0.09(-1.65%) |
Mar 09, 2016 | 5.320 | 5.327 | 5.193 | 5.283 | 147,012 | +0.03(+0.55%) |
Mar 08, 2016 | 5.341 | 5.363 | 5.240 | 5.254 | 81,786 | -0.09(-1.76%) |
Mar 07, 2016 | 5.327 | 5.421 | 5.291 | 5.349 | 89,697 | -0.01(-0.27%) |
Mar 04, 2016 | 5.073 | 5.428 | 5.073 | 5.363 | 143,332 | +0.33(+6.47%) |
Mar 03, 2016 | 5.146 | 5.146 | 5.037 | 5.037 | 88,538 | -0.14(-2.66%) |
Mar 02, 2016 | 5.073 | 5.196 | 5.037 | 5.175 | 83,589 | +0.13(+2.59%) |
Mar 01, 2016 | 5.073 | 5.146 | 5.001 | 5.044 | 83,565 | +0.07(+1.46%) |
Feb 29, 2016 | 5.059 | 5.109 | 4.972 | 4.972 | 78,681 | -0.02(-0.44%) |
Feb 26, 2016 | 5.073 | 5.146 | 4.834 | 4.993 | 51,926 | -0.08(-1.57%) |
Feb 25, 2016 | 4.957 | 5.073 | 4.914 | 5.073 | 34,484 | +0.14(+2.94%) |
Feb 24, 2016 | 4.827 | 5.048 | 4.740 | 4.928 | 38,894 | +0.04(+0.74%) |
Feb 23, 2016 | 5.008 | 5.037 | 4.885 | 4.892 | 15,463 | -0.14(-2.74%) |
Feb 22, 2016 | 4.856 | 5.066 | 4.827 | 5.030 | 57,389 | +0.24(+4.99%) |
Feb 19, 2016 | 4.747 | 4.960 | 4.722 | 4.791 | 48,449 | -0.02(-0.45%) |
Feb 18, 2016 | 5.044 | 5.044 | 4.798 | 4.812 | 77,636 | -0.20(-3.91%) |
Feb 17, 2016 | 4.834 | 5.077 | 4.588 | 5.008 | 70,580 | +0.41(+8.99%) |
Feb 16, 2016 | 4.914 | 4.914 | 4.182 | 4.595 | 488,769 | +0.48(+11.62%) |
Feb 12, 2016 | 4.189 | 4.117 | 4.117 | 4.117 | 157,712 | -0.04(-0.87%) |
Feb 11, 2016 | 4.283 | 4.363 | 4.059 | 4.153 | 123,138 | -0.24(-5.45%) |
Feb 10, 2016 | 4.638 | 4.638 | 4.377 | 4.392 | 126,465 | -0.22(-4.72%) |
Feb 09, 2016 | 4.921 | 5.051 | 4.595 | 4.609 | 105,719 | -0.35(-7.02%) |
Feb 08, 2016 | 5.196 | 5.247 | 4.834 | 4.957 | 139,886 | -0.38(-7.07%) |
Feb 05, 2016 | 5.363 | 5.530 | 5.320 | 5.334 | 38,339 | -0.03(-0.54%) |
Feb 04, 2016 | 5.450 | 5.729 | 5.233 | 5.363 | 78,387 | -0.07(-1.20%) |
Feb 03, 2016 | 5.580 | 5.744 | 5.204 | 5.428 | 81,153 | -0.15(-2.73%) |
Feb 02, 2016 | 5.849 | 5.928 | 5.580 | 5.580 | 80,055 | -0.31(-5.29%) |