Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.800 | 5.910 | 5.580 | 5.840 | 175,842 | +0.07(+1.21%) |
Apr 28, 2016 | 5.860 | 5.990 | 5.740 | 5.770 | 62,947 | -0.18(-3.03%) |
Apr 27, 2016 | 5.910 | 5.980 | 5.800 | 5.950 | 97,355 | +0.15(+2.59%) |
Apr 26, 2016 | 5.630 | 5.840 | 5.630 | 5.800 | 140,295 | +0.10(+1.75%) |
Apr 25, 2016 | 5.930 | 5.930 | 5.435 | 5.700 | 130,129 | -0.24(-4.04%) |
Apr 22, 2016 | 5.580 | 5.985 | 5.580 | 5.940 | 122,240 | +0.30(+5.32%) |
Apr 21, 2016 | 5.670 | 5.700 | 5.590 | 5.640 | 60,422 | -0.01(-0.18%) |
Apr 20, 2016 | 5.700 | 5.910 | 5.630 | 5.650 | 86,863 | -0.06(-1.05%) |
Apr 19, 2016 | 5.860 | 5.920 | 5.680 | 5.710 | 66,652 | -0.05(-0.87%) |
Apr 18, 2016 | 5.580 | 5.840 | 5.440 | 5.760 | 119,167 | +0.17(+3.04%) |
Apr 15, 2016 | 5.280 | 5.630 | 5.230 | 5.590 | 89,600 | +0.26(+4.88%) |
Apr 14, 2016 | 5.490 | 5.530 | 5.290 | 5.330 | 81,605 | -0.09(-1.66%) |
Apr 13, 2016 | 5.350 | 5.540 | 5.310 | 5.420 | 254,523 | +0.15(+2.85%) |
Apr 12, 2016 | 5.210 | 5.460 | 5.110 | 5.270 | 186,530 | +0.10(+1.93%) |
Apr 11, 2016 | 5.590 | 5.650 | 5.150 | 5.170 | 114,601 | -0.39(-7.01%) |
Apr 08, 2016 | 5.550 | 5.640 | 5.410 | 5.560 | 173,489 | +0.06(+1.09%) |
Apr 07, 2016 | 5.280 | 5.590 | 5.200 | 5.500 | 1,017,646 | +0.17(+3.19%) |
Apr 06, 2016 | 5.240 | 5.360 | 5.130 | 5.330 | 143,226 | +0.11(+2.11%) |
Apr 05, 2016 | 5.140 | 5.320 | 5.020 | 5.220 | 155,564 | +0.02(+0.38%) |
Apr 04, 2016 | 5.350 | 5.420 | 5.140 | 5.200 | 80,996 | -0.14(-2.62%) |
Apr 01, 2016 | 5.130 | 5.380 | 4.990 | 5.340 | 154,642 | +0.16(+3.09%) |
Mar 31, 2016 | 5.250 | 5.380 | 5.180 | 5.180 | 174,020 | -0.06(-1.15%) |
Mar 30, 2016 | 5.130 | 5.270 | 4.960 | 5.240 | 81,910 | +0.16(+3.15%) |
Mar 29, 2016 | 5.080 | 5.230 | 4.980 | 5.080 | 143,840 | -0.04(-0.78%) |
Mar 28, 2016 | 5.010 | 5.160 | 4.805 | 5.120 | 92,275 | +0.16(+3.23%) |
Mar 24, 2016 | 4.780 | 4.960 | 4.960 | 4.960 | 131,700 | +0.16(+3.33%) |
Mar 23, 2016 | 5.260 | 5.260 | 4.780 | 4.800 | 120,184 | -0.50(-9.43%) |
Mar 22, 2016 | 5.260 | 5.370 | 5.210 | 5.300 | 95,895 | +0.00(+0.00%) |
Mar 21, 2016 | 5.360 | 5.390 | 5.160 | 5.300 | 105,953 | -0.05(-0.93%) |
Mar 18, 2016 | 4.900 | 5.350 | 4.890 | 5.350 | 366,414 | +0.50(+10.31%) |
Mar 17, 2016 | 4.530 | 4.850 | 4.490 | 4.850 | 180,580 | +0.33(+7.30%) |
Mar 16, 2016 | 4.400 | 4.520 | 4.360 | 4.520 | 78,408 | +0.12(+2.73%) |
Mar 15, 2016 | 4.510 | 4.590 | 4.360 | 4.400 | 103,374 | -0.15(-3.30%) |
Mar 14, 2016 | 4.420 | 4.625 | 4.390 | 4.550 | 140,661 | +0.10(+2.25%) |
Mar 11, 2016 | 4.390 | 4.480 | 4.250 | 4.450 | 261,009 | +0.10(+2.30%) |
Mar 10, 2016 | 4.230 | 4.680 | 4.230 | 4.350 | 242,739 | +0.34(+8.48%) |
Mar 09, 2016 | 3.880 | 4.030 | 3.840 | 4.010 | 73,856 | +0.22(+5.80%) |
Mar 08, 2016 | 3.800 | 3.870 | 3.750 | 3.790 | 75,835 | -0.05(-1.30%) |
Mar 07, 2016 | 3.750 | 4.070 | 3.750 | 3.840 | 234,637 | +0.10(+2.67%) |
Mar 04, 2016 | 3.660 | 3.910 | 3.660 | 3.740 | 181,740 | +0.06(+1.63%) |
Mar 03, 2016 | 3.770 | 3.770 | 3.520 | 3.680 | 154,550 | -0.09(-2.39%) |
Mar 02, 2016 | 3.590 | 3.780 | 3.500 | 3.770 | 87,103 | +0.19(+5.31%) |
Mar 01, 2016 | 3.630 | 3.630 | 3.510 | 3.580 | 68,930 | -0.01(-0.28%) |
Feb 29, 2016 | 3.670 | 3.720 | 3.570 | 3.590 | 69,533 | -0.08(-2.18%) |
Feb 26, 2016 | 3.560 | 3.750 | 3.490 | 3.670 | 133,379 | +0.13(+3.67%) |
Feb 25, 2016 | 3.500 | 3.570 | 3.350 | 3.540 | 71,910 | +0.05(+1.43%) |
Feb 24, 2016 | 3.430 | 3.520 | 3.410 | 3.490 | 134,251 | +0.00(+0.00%) |
Feb 23, 2016 | 3.500 | 3.580 | 3.430 | 3.490 | 111,694 | -0.04(-1.13%) |
Feb 22, 2016 | 3.430 | 3.590 | 3.430 | 3.530 | 104,915 | +0.14(+4.13%) |
Feb 19, 2016 | 3.560 | 3.620 | 3.370 | 3.390 | 101,039 | -0.18(-5.04%) |
Feb 18, 2016 | 3.700 | 3.740 | 3.550 | 3.570 | 116,544 | -0.14(-3.77%) |
Feb 17, 2016 | 3.570 | 3.780 | 3.530 | 3.710 | 107,147 | +0.18(+5.10%) |
Feb 16, 2016 | 3.560 | 3.610 | 3.510 | 3.530 | 73,874 | -0.01(-0.28%) |
Feb 12, 2016 | 3.580 | 3.540 | 3.540 | 3.540 | 90,900 | +0.01(+0.28%) |
Feb 11, 2016 | 3.640 | 3.664 | 3.460 | 3.530 | 84,427 | -0.17(-4.59%) |
Feb 10, 2016 | 3.630 | 3.760 | 3.610 | 3.700 | 113,361 | +0.08(+2.21%) |
Feb 09, 2016 | 3.710 | 3.750 | 3.570 | 3.620 | 157,475 | -0.15(-3.98%) |
Feb 08, 2016 | 3.510 | 3.800 | 3.400 | 3.770 | 149,096 | +0.23(+6.50%) |
Feb 05, 2016 | 3.730 | 3.730 | 3.540 | 3.540 | 95,860 | -0.23(-6.10%) |
Feb 04, 2016 | 3.560 | 3.805 | 3.540 | 3.770 | 124,508 | +0.23(+6.50%) |
Feb 03, 2016 | 3.460 | 3.570 | 3.348 | 3.540 | 71,744 | +0.10(+2.91%) |
Feb 02, 2016 | 3.500 | 3.560 | 3.400 | 3.440 | 74,833 | -0.13(-3.64%) |