Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.270 | 6.506 | 6.180 | 6.450 | 16,663 | +0.14(+2.22%) |
Apr 28, 2016 | 6.140 | 6.370 | 6.019 | 6.310 | 31,741 | +0.14(+2.27%) |
Apr 27, 2016 | 5.950 | 6.170 | 5.950 | 6.170 | 46,605 | +0.19(+3.18%) |
Apr 26, 2016 | 5.980 | 6.000 | 5.900 | 5.980 | 12,659 | +0.04(+0.67%) |
Apr 25, 2016 | 6.000 | 6.080 | 5.810 | 5.940 | 29,959 | -0.01(-0.17%) |
Apr 22, 2016 | 5.900 | 6.000 | 5.810 | 5.950 | 19,165 | +0.00(+0.00%) |
Apr 21, 2016 | 5.970 | 6.124 | 5.540 | 5.950 | 35,441 | +0.01(+0.17%) |
Apr 20, 2016 | 5.620 | 5.950 | 5.591 | 5.940 | 19,412 | +0.29(+5.13%) |
Apr 19, 2016 | 5.380 | 5.660 | 5.380 | 5.650 | 12,521 | +0.34(+6.40%) |
Apr 18, 2016 | 5.350 | 5.570 | 5.310 | 5.310 | 19,060 | -0.15(-2.75%) |
Apr 15, 2016 | 5.450 | 5.500 | 5.350 | 5.460 | 17,001 | +0.02(+0.37%) |
Apr 14, 2016 | 5.360 | 5.450 | 5.320 | 5.440 | 15,675 | +0.14(+2.64%) |
Apr 13, 2016 | 5.250 | 5.360 | 5.160 | 5.300 | 16,931 | +0.14(+2.71%) |
Apr 12, 2016 | 4.810 | 5.170 | 4.810 | 5.160 | 14,395 | +0.42(+8.86%) |
Apr 11, 2016 | 4.760 | 4.800 | 4.610 | 4.740 | 20,792 | +0.01(+0.21%) |
Apr 08, 2016 | 4.960 | 4.990 | 4.690 | 4.730 | 18,657 | -0.19(-3.86%) |
Apr 07, 2016 | 5.134 | 5.134 | 4.890 | 4.920 | 29,874 | -0.16(-3.15%) |
Apr 06, 2016 | 5.050 | 5.150 | 5.030 | 5.080 | 11,615 | +0.08(+1.60%) |
Apr 05, 2016 | 5.090 | 5.150 | 5.000 | 5.000 | 9,419 | -0.17(-3.29%) |
Apr 04, 2016 | 5.110 | 5.200 | 5.100 | 5.170 | 23,029 | +0.07(+1.37%) |
Apr 01, 2016 | 5.190 | 5.280 | 4.880 | 5.100 | 57,967 | -0.03(-0.58%) |
Mar 31, 2016 | 5.450 | 5.480 | 5.100 | 5.130 | 96,497 | -0.31(-5.70%) |
Mar 30, 2016 | 5.730 | 5.730 | 5.400 | 5.440 | 28,833 | -0.26(-4.56%) |
Mar 29, 2016 | 5.320 | 5.770 | 5.260 | 5.700 | 21,916 | +0.35(+6.54%) |
Mar 28, 2016 | 5.285 | 5.400 | 5.185 | 5.350 | 7,248 | +0.10(+1.90%) |
Mar 24, 2016 | 5.060 | 5.250 | 5.250 | 5.250 | 12,300 | +0.15(+2.94%) |
Mar 23, 2016 | 5.500 | 5.590 | 5.060 | 5.100 | 51,032 | -0.40(-7.27%) |
Mar 22, 2016 | 5.690 | 5.750 | 5.490 | 5.500 | 23,661 | -0.24(-4.18%) |
Mar 21, 2016 | 6.170 | 6.170 | 5.670 | 5.740 | 38,799 | -0.39(-6.36%) |
Mar 18, 2016 | 5.750 | 6.200 | 5.670 | 6.130 | 81,817 | +0.39(+6.79%) |
Mar 17, 2016 | 5.450 | 5.750 | 5.450 | 5.740 | 13,360 | +0.34(+6.30%) |
Mar 16, 2016 | 5.500 | 5.700 | 5.400 | 5.400 | 23,154 | -0.09(-1.64%) |
Mar 15, 2016 | 5.750 | 5.750 | 5.380 | 5.490 | 21,693 | -0.21(-3.68%) |
Mar 14, 2016 | 5.410 | 5.750 | 5.260 | 5.700 | 49,929 | +0.38(+7.14%) |
Mar 11, 2016 | 5.140 | 5.490 | 5.120 | 5.320 | 45,111 | +0.22(+4.31%) |
Mar 10, 2016 | 5.220 | 5.220 | 5.000 | 5.100 | 24,744 | -0.07(-1.35%) |
Mar 09, 2016 | 5.200 | 5.290 | 5.150 | 5.170 | 34,464 | +0.03(+0.58%) |
Mar 08, 2016 | 5.410 | 5.410 | 4.960 | 5.140 | 43,666 | -0.22(-4.10%) |
Mar 07, 2016 | 5.090 | 5.460 | 4.988 | 5.360 | 76,479 | +0.40(+8.06%) |
Mar 04, 2016 | 4.630 | 5.100 | 4.350 | 4.960 | 87,087 | +0.40(+8.77%) |
Mar 03, 2016 | 5.080 | 5.080 | 4.060 | 4.560 | 67,447 | -0.22(-4.60%) |
Mar 02, 2016 | 4.350 | 4.830 | 4.100 | 4.780 | 46,220 | +0.48(+11.16%) |
Mar 01, 2016 | 4.330 | 4.394 | 4.230 | 4.300 | 38,010 | -0.04(-0.92%) |
Feb 29, 2016 | 4.320 | 4.400 | 4.250 | 4.340 | 42,748 | +0.13(+3.21%) |
Feb 26, 2016 | 4.030 | 4.230 | 3.910 | 4.205 | 32,308 | +0.15(+3.57%) |
Feb 25, 2016 | 4.080 | 4.080 | 4.080 | 4.060 | 15,402 | -0.06(-1.46%) |
Feb 24, 2016 | 4.170 | 4.170 | 3.805 | 4.120 | 20,754 | +0.06(+1.48%) |
Feb 23, 2016 | 4.120 | 4.230 | 3.750 | 4.060 | 90,720 | +0.02(+0.50%) |
Feb 22, 2016 | 3.640 | 4.160 | 3.640 | 4.040 | 80,379 | +0.49(+13.80%) |
Feb 19, 2016 | 3.530 | 3.750 | 3.350 | 3.550 | 32,006 | -0.04(-1.11%) |
Feb 18, 2016 | 3.720 | 3.880 | 3.560 | 3.590 | 22,294 | -0.08(-2.18%) |
Feb 17, 2016 | 3.700 | 3.730 | 3.630 | 3.670 | 33,329 | +0.09(+2.51%) |
Feb 16, 2016 | 3.390 | 3.600 | 3.327 | 3.580 | 34,078 | +0.30(+9.15%) |
Feb 12, 2016 | 3.180 | 3.280 | 3.280 | 3.280 | 33,900 | +0.13(+4.13%) |
Feb 11, 2016 | 3.280 | 3.370 | 3.140 | 3.150 | 19,606 | -0.18(-5.41%) |
Feb 10, 2016 | 3.390 | 3.430 | 3.320 | 3.330 | 22,202 | -0.04(-1.19%) |
Feb 09, 2016 | 3.470 | 3.470 | 3.060 | 3.370 | 62,409 | -0.19(-5.34%) |
Feb 08, 2016 | 3.720 | 3.720 | 3.470 | 3.560 | 52,706 | -0.22(-5.82%) |
Feb 05, 2016 | 3.850 | 3.850 | 3.700 | 3.780 | 29,416 | -0.04(-1.05%) |
Feb 04, 2016 | 3.700 | 3.870 | 3.595 | 3.820 | 73,605 | +0.14(+3.80%) |
Feb 03, 2016 | 3.700 | 3.704 | 3.510 | 3.680 | 50,702 | +0.09(+2.51%) |
Feb 02, 2016 | 3.860 | 3.860 | 3.570 | 3.590 | 99,736 | -0.28(-7.24%) |