Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.090 | 6.260 | 6.030 | 6.210 | 40,817 | +0.13(+2.14%) |
Apr 28, 2016 | 6.290 | 6.310 | 6.030 | 6.080 | 75,407 | -0.18(-2.88%) |
Apr 27, 2016 | 6.230 | 6.340 | 6.130 | 6.260 | 38,667 | +0.03(+0.48%) |
Apr 26, 2016 | 6.360 | 6.360 | 6.190 | 6.230 | 49,183 | -0.08(-1.27%) |
Apr 25, 2016 | 6.150 | 6.440 | 6.120 | 6.310 | 150,802 | +0.19(+3.10%) |
Apr 22, 2016 | 5.750 | 6.170 | 5.650 | 6.120 | 94,603 | +0.36(+6.25%) |
Apr 21, 2016 | 5.790 | 5.910 | 5.730 | 5.760 | 22,578 | -0.02(-0.35%) |
Apr 20, 2016 | 5.530 | 5.849 | 5.510 | 5.780 | 123,153 | +0.24(+4.33%) |
Apr 19, 2016 | 5.760 | 5.760 | 5.440 | 5.540 | 81,404 | -0.17(-2.98%) |
Apr 18, 2016 | 5.730 | 5.929 | 5.620 | 5.710 | 48,621 | -0.06(-1.04%) |
Apr 15, 2016 | 5.890 | 5.950 | 5.720 | 5.770 | 61,275 | -0.10(-1.70%) |
Apr 14, 2016 | 5.900 | 6.100 | 5.800 | 5.870 | 50,159 | +0.00(+0.00%) |
Apr 13, 2016 | 5.800 | 6.010 | 5.780 | 5.870 | 64,641 | +0.16(+2.71%) |
Apr 12, 2016 | 5.850 | 5.870 | 5.610 | 5.715 | 81,854 | -0.08(-1.47%) |
Apr 11, 2016 | 5.840 | 5.900 | 5.740 | 5.800 | 37,935 | -0.01(-0.17%) |
Apr 08, 2016 | 5.950 | 6.096 | 5.769 | 5.810 | 39,322 | -0.08(-1.36%) |
Apr 07, 2016 | 5.950 | 5.990 | 5.760 | 5.890 | 44,137 | -0.06(-1.01%) |
Apr 06, 2016 | 5.890 | 5.990 | 5.750 | 5.950 | 60,080 | +0.09(+1.54%) |
Apr 05, 2016 | 6.260 | 6.260 | 5.760 | 5.860 | 91,048 | -0.45(-7.13%) |
Apr 04, 2016 | 6.120 | 6.620 | 6.120 | 6.310 | 126,895 | +0.23(+3.78%) |
Apr 01, 2016 | 5.850 | 6.110 | 5.795 | 6.080 | 36,040 | +0.16(+2.70%) |
Mar 31, 2016 | 5.750 | 6.060 | 5.731 | 5.920 | 52,957 | +0.18(+3.14%) |
Mar 30, 2016 | 5.950 | 6.080 | 5.707 | 5.740 | 62,763 | -0.16(-2.71%) |
Mar 29, 2016 | 5.690 | 6.140 | 5.650 | 5.900 | 157,046 | +0.21(+3.69%) |
Mar 28, 2016 | 5.770 | 5.920 | 5.660 | 5.690 | 37,042 | -0.03(-0.52%) |
Mar 24, 2016 | 5.640 | 5.720 | 5.720 | 5.720 | 53,900 | +0.09(+1.60%) |
Mar 23, 2016 | 5.670 | 5.760 | 5.600 | 5.630 | 30,217 | -0.11(-1.92%) |
Mar 22, 2016 | 5.670 | 5.970 | 5.650 | 5.740 | 57,252 | +0.01(+0.17%) |
Mar 21, 2016 | 5.830 | 5.969 | 5.710 | 5.730 | 73,606 | -0.10(-1.72%) |
Mar 18, 2016 | 5.820 | 5.890 | 5.820 | 5.830 | 24,594 | +0.00(+0.00%) |
Mar 17, 2016 | 5.820 | 5.946 | 5.800 | 5.830 | 87,093 | +0.04(+0.69%) |
Mar 16, 2016 | 5.660 | 5.828 | 5.590 | 5.790 | 65,287 | +0.14(+2.48%) |
Mar 15, 2016 | 6.020 | 6.230 | 5.640 | 5.650 | 140,882 | -0.39(-6.46%) |
Mar 14, 2016 | 6.190 | 6.239 | 6.020 | 6.040 | 51,761 | -0.15(-2.42%) |
Mar 11, 2016 | 6.170 | 6.310 | 6.090 | 6.190 | 182,235 | +0.05(+0.81%) |
Mar 10, 2016 | 6.080 | 6.250 | 5.924 | 6.140 | 87,374 | +0.14(+2.33%) |
Mar 09, 2016 | 5.930 | 6.055 | 5.794 | 6.000 | 102,823 | +0.13(+2.21%) |
Mar 08, 2016 | 5.670 | 6.145 | 5.670 | 5.870 | 129,939 | +0.17(+2.98%) |
Mar 07, 2016 | 5.710 | 5.845 | 5.670 | 5.700 | 59,655 | -0.03(-0.52%) |
Mar 04, 2016 | 5.720 | 5.891 | 5.700 | 5.730 | 132,278 | +0.01(+0.17%) |
Mar 03, 2016 | 5.710 | 5.830 | 5.690 | 5.720 | 60,550 | +0.00(+0.00%) |
Mar 02, 2016 | 5.710 | 5.910 | 5.635 | 5.720 | 82,403 | +0.01(+0.18%) |
Mar 01, 2016 | 5.840 | 6.000 | 5.522 | 5.710 | 83,917 | +0.01(+0.18%) |
Feb 29, 2016 | 5.320 | 5.820 | 5.300 | 5.700 | 224,316 | +0.41(+7.75%) |
Feb 26, 2016 | 4.900 | 5.340 | 4.850 | 5.290 | 160,842 | +0.42(+8.62%) |
Feb 25, 2016 | 4.700 | 4.900 | 4.680 | 4.870 | 100,813 | +0.17(+3.62%) |
Feb 24, 2016 | 4.710 | 4.750 | 4.620 | 4.700 | 97,638 | -0.04(-0.84%) |
Feb 23, 2016 | 4.860 | 4.900 | 4.740 | 4.740 | 94,501 | -0.12(-2.47%) |
Feb 22, 2016 | 4.900 | 4.950 | 4.810 | 4.860 | 126,134 | -0.03(-0.61%) |
Feb 19, 2016 | 4.970 | 4.990 | 4.830 | 4.890 | 109,148 | -0.08(-1.61%) |
Feb 18, 2016 | 5.000 | 5.080 | 4.940 | 4.970 | 55,823 | +0.03(+0.61%) |
Feb 17, 2016 | 5.190 | 5.190 | 4.930 | 4.940 | 177,528 | -0.16(-3.14%) |
Feb 16, 2016 | 5.250 | 5.340 | 5.080 | 5.100 | 50,228 | -0.10(-1.92%) |
Feb 12, 2016 | 5.030 | 5.200 | 5.200 | 5.200 | 42,400 | +0.25(+5.05%) |
Feb 11, 2016 | 5.000 | 5.200 | 4.820 | 4.950 | 82,885 | -0.19(-3.70%) |
Feb 10, 2016 | 5.110 | 5.200 | 5.080 | 5.140 | 34,979 | +0.08(+1.58%) |
Feb 09, 2016 | 5.170 | 5.170 | 4.980 | 5.060 | 65,645 | -0.18(-3.44%) |
Feb 08, 2016 | 5.460 | 5.500 | 5.180 | 5.240 | 60,206 | -0.27(-4.90%) |
Feb 05, 2016 | 5.700 | 5.820 | 5.500 | 5.510 | 51,313 | -0.21(-3.67%) |
Feb 04, 2016 | 5.700 | 5.840 | 5.600 | 5.720 | 23,654 | +0.03(+0.53%) |
Feb 03, 2016 | 5.930 | 5.930 | 5.450 | 5.690 | 67,746 | -0.16(-2.74%) |
Feb 02, 2016 | 6.160 | 6.160 | 5.775 | 5.850 | 62,763 | -0.38(-6.10%) |