Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.148 | 6.175 | 5.985 | 6.139 | 3,961,974 | -0.03(-0.44%) |
Apr 28, 2016 | 6.185 | 6.257 | 6.094 | 6.166 | 5,984,523 | -0.02(-0.29%) |
Apr 27, 2016 | 6.139 | 6.230 | 6.039 | 6.185 | 3,660,219 | +0.02(+0.29%) |
Apr 26, 2016 | 6.157 | 6.266 | 6.121 | 6.166 | 4,067,204 | +0.02(+0.30%) |
Apr 25, 2016 | 5.976 | 6.185 | 5.867 | 6.148 | 8,785,389 | +0.12(+1.95%) |
Apr 22, 2016 | 6.185 | 6.280 | 5.970 | 6.030 | 9,155,809 | -0.15(-2.49%) |
Apr 21, 2016 | 6.538 | 6.538 | 6.130 | 6.185 | 9,215,413 | +0.03(+0.44%) |
Apr 20, 2016 | 6.076 | 6.248 | 5.994 | 6.157 | 10,946,510 | +0.11(+1.80%) |
Apr 19, 2016 | 6.130 | 6.148 | 6.012 | 6.049 | 4,758,481 | -0.04(-0.60%) |
Apr 18, 2016 | 6.003 | 6.112 | 5.976 | 6.085 | 3,928,865 | +0.05(+0.90%) |
Apr 15, 2016 | 6.130 | 6.175 | 5.962 | 6.030 | 3,452,581 | -0.07(-1.19%) |
Apr 14, 2016 | 6.139 | 6.230 | 6.076 | 6.103 | 2,913,216 | -0.05(-0.74%) |
Apr 13, 2016 | 5.840 | 6.194 | 5.659 | 6.148 | 4,174,292 | +0.38(+6.60%) |
Apr 12, 2016 | 5.677 | 5.772 | 5.668 | 5.767 | 3,316,856 | +0.10(+1.76%) |
Apr 11, 2016 | 5.604 | 5.740 | 5.586 | 5.668 | 3,124,344 | +0.08(+1.46%) |
Apr 08, 2016 | 5.776 | 5.831 | 5.559 | 5.586 | 14,342,551 | -0.13(-2.22%) |
Apr 07, 2016 | 5.767 | 5.849 | 5.704 | 5.713 | 3,535,845 | -0.10(-1.72%) |
Apr 06, 2016 | 5.786 | 5.931 | 5.668 | 5.813 | 2,258,842 | +0.05(+0.94%) |
Apr 05, 2016 | 5.758 | 5.822 | 5.722 | 5.758 | 2,530,823 | -0.06(-1.09%) |
Apr 04, 2016 | 5.876 | 5.894 | 5.731 | 5.822 | 2,496,145 | -0.05(-0.93%) |
Apr 01, 2016 | 5.704 | 5.913 | 5.631 | 5.876 | 3,314,969 | +0.11(+1.89%) |
Mar 31, 2016 | 5.894 | 5.967 | 5.740 | 5.767 | 4,620,595 | -0.15(-2.60%) |
Mar 30, 2016 | 6.003 | 6.012 | 5.899 | 5.922 | 6,152,249 | -0.03(-0.46%) |
Mar 29, 2016 | 5.731 | 5.967 | 5.595 | 5.949 | 5,854,126 | +0.19(+3.31%) |
Mar 28, 2016 | 5.722 | 5.767 | 5.541 | 5.758 | 2,401,234 | +0.07(+1.28%) |
Mar 24, 2016 | 5.704 | 5.686 | 5.686 | 5.686 | 4,099,237 | -0.05(-0.95%) |
Mar 23, 2016 | 5.949 | 5.949 | 5.686 | 5.740 | 2,878,322 | -0.25(-4.24%) |
Mar 22, 2016 | 6.021 | 6.021 | 5.804 | 5.994 | 2,347,840 | +0.06(+1.07%) |
Mar 21, 2016 | 5.976 | 6.049 | 5.840 | 5.931 | 2,319,459 | +0.00(+0.00%) |
Mar 18, 2016 | 5.577 | 5.940 | 5.568 | 5.931 | 10,145,350 | +0.27(+4.81%) |
Mar 17, 2016 | 5.459 | 5.704 | 5.387 | 5.659 | 2,786,706 | +0.18(+3.31%) |
Mar 16, 2016 | 5.368 | 5.500 | 5.323 | 5.477 | 3,036,890 | +0.11(+2.03%) |
Mar 15, 2016 | 5.495 | 5.495 | 5.314 | 5.368 | 4,219,283 | -0.15(-2.79%) |
Mar 14, 2016 | 5.586 | 5.609 | 5.486 | 5.523 | 2,082,397 | -0.10(-1.77%) |
Mar 11, 2016 | 5.604 | 5.631 | 5.532 | 5.622 | 2,215,510 | +0.10(+1.81%) |
Mar 10, 2016 | 5.523 | 5.586 | 5.418 | 5.523 | 3,974,097 | +0.03(+0.50%) |
Mar 09, 2016 | 5.686 | 5.686 | 5.423 | 5.495 | 2,607,116 | -0.02(-0.33%) |
Mar 08, 2016 | 5.640 | 5.659 | 5.504 | 5.514 | 2,766,554 | -0.18(-3.18%) |
Mar 07, 2016 | 5.822 | 5.894 | 5.613 | 5.695 | 4,801,269 | -0.17(-2.94%) |
Mar 04, 2016 | 5.731 | 5.994 | 5.688 | 5.867 | 5,051,490 | +0.16(+2.86%) |
Mar 03, 2016 | 5.613 | 5.795 | 5.541 | 5.704 | 4,047,484 | +0.09(+1.62%) |
Mar 02, 2016 | 5.523 | 5.622 | 5.387 | 5.613 | 6,609,809 | +0.12(+2.15%) |
Mar 01, 2016 | 5.314 | 5.582 | 5.251 | 5.495 | 6,449,123 | +0.20(+3.77%) |
Feb 29, 2016 | 5.414 | 5.477 | 5.296 | 5.296 | 3,114,824 | -0.10(-1.85%) |
Feb 26, 2016 | 5.296 | 5.414 | 5.051 | 5.396 | 2,590,081 | +0.02(+0.34%) |
Feb 25, 2016 | 5.323 | 5.396 | 5.151 | 5.377 | 2,681,589 | +0.04(+0.68%) |
Feb 24, 2016 | 5.423 | 5.432 | 5.096 | 5.341 | 3,298,480 | -0.13(-2.32%) |
Feb 23, 2016 | 5.468 | 5.532 | 5.364 | 5.468 | 3,222,834 | -0.03(-0.49%) |
Feb 22, 2016 | 5.368 | 5.532 | 5.305 | 5.495 | 5,020,903 | +0.19(+3.59%) |
Feb 19, 2016 | 5.341 | 5.427 | 5.155 | 5.305 | 3,220,031 | -0.07(-1.35%) |
Feb 18, 2016 | 5.550 | 5.550 | 5.296 | 5.377 | 3,385,406 | -0.18(-3.26%) |
Feb 17, 2016 | 5.441 | 5.577 | 5.368 | 5.559 | 4,001,874 | +0.17(+3.20%) |
Feb 16, 2016 | 5.232 | 5.423 | 4.906 | 5.387 | 1,905,264 | +0.22(+4.30%) |
Feb 12, 2016 | 5.260 | 5.164 | 5.164 | 5.164 | 4,397,530 | -0.03(-0.61%) |
Feb 11, 2016 | 5.069 | 5.232 | 4.910 | 5.196 | 4,957,736 | +0.03(+0.53%) |
Feb 10, 2016 | 4.924 | 5.255 | 4.924 | 5.169 | 3,746,689 | +0.27(+5.56%) |
Feb 09, 2016 | 5.169 | 5.359 | 4.842 | 4.897 | 6,581,640 | -0.34(-6.57%) |
Feb 08, 2016 | 5.504 | 5.504 | 5.169 | 5.241 | 3,165,926 | -0.33(-5.86%) |
Feb 05, 2016 | 5.486 | 5.610 | 5.423 | 5.568 | 2,400,395 | +0.08(+1.40%) |
Feb 04, 2016 | 5.187 | 5.545 | 5.187 | 5.491 | 3,126,685 | +0.19(+3.50%) |
Feb 03, 2016 | 5.359 | 5.495 | 4.988 | 5.305 | 5,817,645 | -0.01(-0.17%) |
Feb 02, 2016 | 5.704 | 5.704 | 5.314 | 5.314 | 4,712,462 | -0.44(-7.72%) |