Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.600 | 5.690 | 5.300 | 5.670 | 109,602 | -0.29(-4.87%) |
Apr 28, 2016 | 6.070 | 6.220 | 5.960 | 5.960 | 50,843 | -0.18(-2.93%) |
Apr 27, 2016 | 6.150 | 6.220 | 6.020 | 6.140 | 57,794 | -0.03(-0.49%) |
Apr 26, 2016 | 6.080 | 6.220 | 6.030 | 6.170 | 72,915 | +0.11(+1.82%) |
Apr 25, 2016 | 6.160 | 6.160 | 5.910 | 6.060 | 47,174 | -0.15(-2.42%) |
Apr 22, 2016 | 6.050 | 6.250 | 6.050 | 6.210 | 81,036 | +0.16(+2.64%) |
Apr 21, 2016 | 6.020 | 6.630 | 5.940 | 6.050 | 79,731 | +0.01(+0.17%) |
Apr 20, 2016 | 5.940 | 6.090 | 5.485 | 6.040 | 59,544 | +0.09(+1.51%) |
Apr 19, 2016 | 5.960 | 6.120 | 5.880 | 5.950 | 64,282 | -0.01(-0.17%) |
Apr 18, 2016 | 5.720 | 5.970 | 5.700 | 5.960 | 115,245 | +0.22(+3.83%) |
Apr 15, 2016 | 5.770 | 5.820 | 5.520 | 5.740 | 57,954 | -0.06(-1.03%) |
Apr 14, 2016 | 5.760 | 5.830 | 5.740 | 5.800 | 70,839 | +0.01(+0.17%) |
Apr 13, 2016 | 5.470 | 5.800 | 5.470 | 5.790 | 114,342 | +0.36(+6.63%) |
Apr 12, 2016 | 5.410 | 5.500 | 5.340 | 5.430 | 103,387 | +0.02(+0.37%) |
Apr 11, 2016 | 5.250 | 5.450 | 5.160 | 5.410 | 64,481 | +0.19(+3.64%) |
Apr 08, 2016 | 5.200 | 5.320 | 5.100 | 5.220 | 61,437 | +0.05(+0.97%) |
Apr 07, 2016 | 5.390 | 5.427 | 5.075 | 5.170 | 66,417 | -0.26(-4.79%) |
Apr 06, 2016 | 5.340 | 5.440 | 5.230 | 5.430 | 70,822 | +0.07(+1.31%) |
Apr 05, 2016 | 5.140 | 5.390 | 5.030 | 5.360 | 122,687 | +0.18(+3.47%) |
Apr 04, 2016 | 5.270 | 5.323 | 5.060 | 5.180 | 99,858 | -0.06(-1.15%) |
Apr 01, 2016 | 5.660 | 5.660 | 5.210 | 5.240 | 91,803 | -0.48(-8.39%) |
Mar 31, 2016 | 5.790 | 5.790 | 5.558 | 5.720 | 138,075 | -0.07(-1.21%) |
Mar 30, 2016 | 5.770 | 5.930 | 5.650 | 5.790 | 86,871 | +0.03(+0.52%) |
Mar 29, 2016 | 5.330 | 5.800 | 5.065 | 5.760 | 87,341 | +0.40(+7.46%) |
Mar 28, 2016 | 5.390 | 5.490 | 5.230 | 5.360 | 55,242 | -0.03(-0.56%) |
Mar 24, 2016 | 5.100 | 5.390 | 5.390 | 5.390 | 86,900 | +0.25(+4.86%) |
Mar 23, 2016 | 5.640 | 5.640 | 5.130 | 5.140 | 78,799 | -0.53(-9.35%) |
Mar 22, 2016 | 5.500 | 5.690 | 5.250 | 5.670 | 84,591 | +0.11(+1.98%) |
Mar 21, 2016 | 5.640 | 5.650 | 5.390 | 5.560 | 59,398 | -0.11(-1.94%) |
Mar 18, 2016 | 5.390 | 5.690 | 5.190 | 5.670 | 215,245 | +0.32(+5.98%) |
Mar 17, 2016 | 5.040 | 5.390 | 4.890 | 5.350 | 52,048 | +0.31(+6.15%) |
Mar 16, 2016 | 5.200 | 5.370 | 4.980 | 5.040 | 49,124 | -0.25(-4.73%) |
Mar 15, 2016 | 5.250 | 5.350 | 5.130 | 5.290 | 69,363 | -0.01(-0.19%) |
Mar 14, 2016 | 5.180 | 5.380 | 5.075 | 5.300 | 128,056 | +0.12(+2.32%) |
Mar 11, 2016 | 5.200 | 5.230 | 5.050 | 5.180 | 82,603 | -0.02(-0.38%) |
Mar 10, 2016 | 5.190 | 5.200 | 5.044 | 5.200 | 46,676 | +0.02(+0.39%) |
Mar 09, 2016 | 5.290 | 5.310 | 5.110 | 5.180 | 59,994 | -0.08(-1.52%) |
Mar 08, 2016 | 5.370 | 5.370 | 5.230 | 5.260 | 90,196 | -0.14(-2.59%) |
Mar 07, 2016 | 5.230 | 5.430 | 5.200 | 5.400 | 146,949 | +0.15(+2.86%) |
Mar 04, 2016 | 5.250 | 5.450 | 5.130 | 5.250 | 170,573 | +0.05(+0.96%) |
Mar 03, 2016 | 5.020 | 5.290 | 4.970 | 5.200 | 196,749 | +0.19(+3.79%) |
Mar 02, 2016 | 4.880 | 5.090 | 4.870 | 5.010 | 94,945 | +0.13(+2.66%) |
Mar 01, 2016 | 4.800 | 4.990 | 4.800 | 4.880 | 61,361 | +0.11(+2.31%) |
Feb 29, 2016 | 4.740 | 4.950 | 4.730 | 4.770 | 141,000 | +0.01(+0.21%) |
Feb 26, 2016 | 4.590 | 4.820 | 4.540 | 4.760 | 68,778 | +0.18(+3.93%) |
Feb 25, 2016 | 4.420 | 4.600 | 4.320 | 4.580 | 84,844 | +0.19(+4.33%) |
Feb 24, 2016 | 4.490 | 4.670 | 4.230 | 4.390 | 92,808 | -0.18(-3.94%) |
Feb 23, 2016 | 4.400 | 4.600 | 4.318 | 4.570 | 169,216 | +0.14(+3.16%) |
Feb 22, 2016 | 4.670 | 4.680 | 4.360 | 4.430 | 151,129 | -0.20(-4.32%) |
Feb 19, 2016 | 4.520 | 4.640 | 4.480 | 4.630 | 85,947 | +0.10(+2.21%) |
Feb 18, 2016 | 4.570 | 4.585 | 4.450 | 4.530 | 93,917 | -0.04(-0.88%) |
Feb 17, 2016 | 4.750 | 4.770 | 4.540 | 4.570 | 130,862 | -0.14(-2.97%) |
Feb 16, 2016 | 4.450 | 4.720 | 4.400 | 4.710 | 146,198 | +0.30(+6.80%) |
Feb 12, 2016 | 4.080 | 4.410 | 4.410 | 4.410 | 119,200 | +0.32(+7.82%) |
Feb 11, 2016 | 4.320 | 4.350 | 4.025 | 4.090 | 102,879 | -0.32(-7.26%) |
Feb 10, 2016 | 4.100 | 4.480 | 4.100 | 4.410 | 168,431 | +0.34(+8.35%) |
Feb 09, 2016 | 4.030 | 4.140 | 3.960 | 4.070 | 169,255 | -0.04(-0.97%) |
Feb 08, 2016 | 4.140 | 4.200 | 3.880 | 4.110 | 260,997 | -0.07(-1.67%) |
Feb 05, 2016 | 4.350 | 4.390 | 4.170 | 4.180 | 134,354 | -0.17(-3.91%) |
Feb 04, 2016 | 4.480 | 4.620 | 4.210 | 4.350 | 164,723 | -0.17(-3.76%) |
Feb 03, 2016 | 4.670 | 4.670 | 4.360 | 4.520 | 161,281 | -0.18(-3.83%) |
Feb 02, 2016 | 4.920 | 4.965 | 4.260 | 4.700 | 389,516 | -0.30(-6.00%) |