Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.150 | 6.190 | 6.150 | 6.190 | 610 | +0.06(+0.98%) |
Apr 27, 2016 | 6.150 | 6.190 | 6.130 | 6.130 | 59 | -0.07(-1.13%) |
Apr 26, 2016 | 6.230 | 6.230 | 6.070 | 6.200 | 901 | +0.11(+1.81%) |
Apr 25, 2016 | 6.120 | 6.190 | 6.090 | 6.090 | 533 | -0.11(-1.77%) |
Apr 22, 2016 | 5.941 | 6.270 | 5.941 | 6.200 | 2,306 | -0.02(-0.35%) |
Apr 21, 2016 | 6.033 | 6.222 | 6.000 | 6.222 | 17,320 | +0.13(+2.17%) |
Apr 20, 2016 | 5.933 | 6.100 | 5.926 | 6.090 | 4,483 | +0.13(+2.27%) |
Apr 19, 2016 | 5.830 | 6.010 | 5.780 | 5.955 | 27,523 | +0.30(+5.40%) |
Apr 18, 2016 | 5.740 | 5.750 | 5.630 | 5.650 | 7,893 | -0.01(-0.18%) |
Apr 15, 2016 | 5.732 | 5.750 | 5.660 | 5.660 | 2,851 | -0.07(-1.19%) |
Apr 14, 2016 | 5.827 | 5.827 | 5.702 | 5.728 | 6,079 | +0.03(+0.49%) |
Apr 13, 2016 | 5.780 | 5.780 | 5.700 | 5.700 | 611 | -0.02(-0.35%) |
Apr 12, 2016 | 5.710 | 5.890 | 5.666 | 5.720 | 18,211 | +0.04(+0.70%) |
Apr 11, 2016 | 5.709 | 5.709 | 5.680 | 5.680 | 1,305 | +0.05(+0.89%) |
Apr 08, 2016 | 5.770 | 5.770 | 5.610 | 5.630 | 4,804 | -0.16(-2.76%) |
Apr 07, 2016 | 5.682 | 5.790 | 5.670 | 5.790 | 4,622 | +0.04(+0.70%) |
Apr 06, 2016 | 5.730 | 5.780 | 5.730 | 5.750 | 1,540 | +0.15(+2.66%) |
Apr 05, 2016 | 5.800 | 5.800 | 5.600 | 5.601 | 829 | -0.20(-3.43%) |
Apr 04, 2016 | 5.550 | 5.800 | 5.550 | 5.800 | 5,346 | +0.25(+4.50%) |
Apr 01, 2016 | 5.460 | 5.650 | 5.371 | 5.550 | 1,503 | +0.13(+2.40%) |
Mar 31, 2016 | 5.780 | 5.780 | 5.420 | 5.420 | 6,448 | -0.15(-2.69%) |
Mar 30, 2016 | 5.600 | 5.780 | 5.510 | 5.570 | 3,807 | -0.13(-2.28%) |
Mar 29, 2016 | 5.620 | 5.750 | 5.540 | 5.700 | 10,584 | +0.18(+3.24%) |
Mar 28, 2016 | 5.620 | 5.620 | 5.521 | 5.521 | 1,900 | -0.11(-1.94%) |
Mar 24, 2016 | 5.630 | 5.630 | 5.630 | 5.630 | 2,800 | +0.00(+0.00%) |
Mar 23, 2016 | 5.800 | 5.800 | 5.630 | 5.630 | 4,267 | -0.25(-4.25%) |
Mar 22, 2016 | 5.767 | 5.880 | 5.756 | 5.880 | 1,128 | +0.04(+0.68%) |
Mar 21, 2016 | 5.860 | 5.860 | 5.810 | 5.840 | 4,789 | +0.04(+0.69%) |
Mar 18, 2016 | 5.740 | 5.880 | 5.740 | 5.800 | 15,864 | +0.07(+1.22%) |
Mar 17, 2016 | 5.600 | 5.740 | 5.600 | 5.730 | 6,797 | +0.05(+0.92%) |
Mar 16, 2016 | 5.680 | 5.690 | 5.678 | 5.678 | 474 | +0.07(+1.20%) |
Mar 15, 2016 | 5.460 | 5.610 | 5.460 | 5.610 | 4,798 | +0.10(+1.81%) |
Mar 14, 2016 | 5.520 | 5.520 | 5.480 | 5.510 | 2,450 | +0.09(+1.70%) |
Mar 11, 2016 | 5.500 | 5.500 | 5.400 | 5.418 | 9,494 | -0.03(-0.59%) |
Mar 10, 2016 | 5.470 | 5.499 | 5.450 | 5.450 | 2,410 | -0.02(-0.37%) |
Mar 09, 2016 | 5.463 | 5.560 | 5.463 | 5.470 | 640 | -0.07(-1.26%) |
Mar 08, 2016 | 5.453 | 5.720 | 5.453 | 5.540 | 1,880 | -0.07(-1.25%) |
Mar 07, 2016 | 5.603 | 5.750 | 5.603 | 5.610 | 4,941 | +0.13(+2.37%) |
Mar 04, 2016 | 5.600 | 5.661 | 5.480 | 5.480 | 3,377 | +0.01(+0.18%) |
Mar 03, 2016 | 5.600 | 5.700 | 5.470 | 5.470 | 739 | -0.03(-0.55%) |
Mar 02, 2016 | 5.550 | 5.564 | 5.500 | 5.500 | 11,852 | -0.07(-1.26%) |
Mar 01, 2016 | 5.350 | 5.678 | 5.343 | 5.570 | 8,243 | +0.35(+6.70%) |
Feb 29, 2016 | 5.203 | 5.300 | 5.203 | 5.220 | 2,105 | +0.11(+2.17%) |
Feb 26, 2016 | 5.090 | 5.110 | 5.090 | 5.109 | 1,143 | +0.01(+0.20%) |
Feb 23, 2016 | 5.130 | 5.099 | 5.099 | 5.099 | 3,600 | -0.04(-0.80%) |
Feb 22, 2016 | 4.990 | 5.190 | 4.990 | 5.140 | 3,494 | +0.15(+3.01%) |
Feb 19, 2016 | 5.080 | 5.140 | 4.990 | 4.990 | 1,863 | -0.06(-1.19%) |
Feb 18, 2016 | 5.050 | 5.050 | 5.040 | 5.050 | 1,896 | -0.05(-0.94%) |
Feb 17, 2016 | 4.950 | 5.090 | 4.901 | 5.098 | 16,652 | +0.21(+4.25%) |
Feb 16, 2016 | 4.792 | 4.898 | 4.720 | 4.890 | 12,178 | +0.09(+1.85%) |
Feb 11, 2016 | 4.630 | 4.801 | 4.801 | 4.801 | 3,100 | +0.17(+3.66%) |
Feb 10, 2016 | 4.632 | 4.632 | 4.632 | 4.632 | 152 | -0.03(-0.66%) |
Feb 09, 2016 | 4.640 | 4.780 | 4.640 | 4.662 | 8,439 | +0.01(+0.27%) |
Feb 08, 2016 | 4.586 | 4.650 | 4.560 | 4.650 | 1,921 | -0.07(-1.48%) |
Feb 05, 2016 | 4.514 | 4.720 | 4.514 | 4.720 | 437 | +0.09(+1.94%) |
Feb 04, 2016 | 4.529 | 4.630 | 4.529 | 4.630 | 1,837 | +0.00(+0.00%) |
Feb 03, 2016 | 4.640 | 4.640 | 4.630 | 4.630 | 1,991 | -0.02(-0.43%) |
Feb 02, 2016 | 4.550 | 4.650 | 4.500 | 4.650 | 3,967 | -0.01(-0.22%) |