Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.118 | 6.145 | 5.955 | 6.109 | 3,981,886 | -0.03(-0.44%) |
Apr 28, 2016 | 6.154 | 6.226 | 6.063 | 6.136 | 6,014,601 | -0.02(-0.29%) |
Apr 27, 2016 | 6.109 | 6.199 | 6.009 | 6.154 | 3,678,615 | +0.02(+0.29%) |
Apr 26, 2016 | 6.127 | 6.235 | 6.090 | 6.136 | 4,087,646 | +0.02(+0.30%) |
Apr 25, 2016 | 5.946 | 6.154 | 5.838 | 6.118 | 8,829,544 | +0.12(+1.95%) |
Apr 22, 2016 | 6.154 | 6.248 | 5.940 | 6.000 | 9,201,826 | -0.15(-2.49%) |
Apr 21, 2016 | 6.506 | 6.506 | 6.099 | 6.154 | 9,261,730 | +0.03(+0.44%) |
Apr 20, 2016 | 6.045 | 6.217 | 5.964 | 6.127 | 11,001,527 | +0.11(+1.80%) |
Apr 19, 2016 | 6.099 | 6.118 | 5.982 | 6.018 | 4,782,397 | -0.04(-0.60%) |
Apr 18, 2016 | 5.973 | 6.081 | 5.946 | 6.054 | 3,948,611 | +0.05(+0.90%) |
Apr 15, 2016 | 6.099 | 6.145 | 5.933 | 6.000 | 3,469,934 | -0.07(-1.19%) |
Apr 14, 2016 | 6.109 | 6.199 | 6.045 | 6.072 | 2,927,858 | -0.05(-0.74%) |
Apr 13, 2016 | 5.811 | 6.163 | 5.630 | 6.118 | 4,195,272 | +0.38(+6.60%) |
Apr 12, 2016 | 5.648 | 5.743 | 5.639 | 5.739 | 3,333,527 | +0.10(+1.76%) |
Apr 11, 2016 | 5.576 | 5.712 | 5.558 | 5.639 | 3,140,047 | +0.08(+1.46%) |
Apr 08, 2016 | 5.748 | 5.802 | 5.531 | 5.558 | 14,414,636 | -0.13(-2.22%) |
Apr 07, 2016 | 5.739 | 5.820 | 5.675 | 5.684 | 3,553,616 | -0.10(-1.72%) |
Apr 06, 2016 | 5.757 | 5.901 | 5.639 | 5.784 | 2,270,195 | +0.05(+0.94%) |
Apr 05, 2016 | 5.730 | 5.793 | 5.693 | 5.730 | 2,543,543 | -0.06(-1.09%) |
Apr 04, 2016 | 5.847 | 5.865 | 5.702 | 5.793 | 2,508,691 | -0.05(-0.93%) |
Apr 01, 2016 | 5.675 | 5.883 | 5.603 | 5.847 | 3,331,630 | +0.11(+1.89%) |
Mar 31, 2016 | 5.865 | 5.937 | 5.712 | 5.739 | 4,643,818 | -0.15(-2.60%) |
Mar 30, 2016 | 5.973 | 5.982 | 5.869 | 5.892 | 6,183,170 | -0.03(-0.46%) |
Mar 29, 2016 | 5.702 | 5.937 | 5.567 | 5.919 | 5,883,548 | +0.19(+3.31%) |
Mar 28, 2016 | 5.693 | 5.739 | 5.513 | 5.730 | 2,413,303 | +0.07(+1.28%) |
Mar 24, 2016 | 5.675 | 5.657 | 5.657 | 5.657 | 4,119,839 | -0.05(-0.95%) |
Mar 23, 2016 | 5.919 | 5.919 | 5.657 | 5.712 | 2,892,788 | -0.25(-4.24%) |
Mar 22, 2016 | 5.991 | 5.991 | 5.775 | 5.964 | 2,359,641 | +0.06(+1.07%) |
Mar 21, 2016 | 5.946 | 6.018 | 5.811 | 5.901 | 2,331,117 | +0.00(+0.00%) |
Mar 18, 2016 | 5.549 | 5.910 | 5.540 | 5.901 | 10,196,340 | +0.27(+4.81%) |
Mar 17, 2016 | 5.432 | 5.675 | 5.360 | 5.630 | 2,800,712 | +0.18(+3.31%) |
Mar 16, 2016 | 5.342 | 5.472 | 5.296 | 5.450 | 3,052,153 | +0.11(+2.03%) |
Mar 15, 2016 | 5.468 | 5.468 | 5.287 | 5.342 | 4,240,489 | -0.15(-2.79%) |
Mar 14, 2016 | 5.558 | 5.581 | 5.459 | 5.495 | 2,092,863 | -0.10(-1.77%) |
Mar 11, 2016 | 5.576 | 5.603 | 5.504 | 5.594 | 2,226,645 | +0.10(+1.81%) |
Mar 10, 2016 | 5.495 | 5.558 | 5.391 | 5.495 | 3,994,071 | +0.03(+0.50%) |
Mar 09, 2016 | 5.657 | 5.657 | 5.396 | 5.468 | 2,620,219 | -0.02(-0.33%) |
Mar 08, 2016 | 5.612 | 5.630 | 5.477 | 5.486 | 2,780,459 | -0.18(-3.18%) |
Mar 07, 2016 | 5.793 | 5.865 | 5.585 | 5.666 | 4,825,400 | -0.17(-2.94%) |
Mar 04, 2016 | 5.702 | 5.964 | 5.660 | 5.838 | 5,076,879 | +0.16(+2.86%) |
Mar 03, 2016 | 5.585 | 5.766 | 5.513 | 5.675 | 4,067,826 | +0.09(+1.62%) |
Mar 02, 2016 | 5.495 | 5.594 | 5.360 | 5.585 | 6,643,029 | +0.12(+2.15%) |
Mar 01, 2016 | 5.287 | 5.554 | 5.224 | 5.468 | 6,481,536 | +0.20(+3.77%) |
Feb 29, 2016 | 5.387 | 5.450 | 5.269 | 5.269 | 3,130,479 | -0.10(-1.85%) |
Feb 26, 2016 | 5.269 | 5.387 | 5.026 | 5.369 | 2,603,098 | +0.02(+0.34%) |
Feb 25, 2016 | 5.296 | 5.369 | 5.125 | 5.351 | 2,695,066 | +0.04(+0.68%) |
Feb 24, 2016 | 5.396 | 5.405 | 5.071 | 5.314 | 3,315,058 | -0.13(-2.32%) |
Feb 23, 2016 | 5.441 | 5.504 | 5.337 | 5.441 | 3,239,032 | -0.03(-0.50%) |
Feb 22, 2016 | 5.342 | 5.504 | 5.278 | 5.468 | 5,046,138 | +0.19(+3.59%) |
Feb 19, 2016 | 5.314 | 5.400 | 5.130 | 5.278 | 3,236,215 | -0.07(-1.35%) |
Feb 18, 2016 | 5.522 | 5.522 | 5.269 | 5.351 | 3,402,421 | -0.18(-3.26%) |
Feb 17, 2016 | 5.414 | 5.549 | 5.342 | 5.531 | 4,021,988 | +0.17(+3.20%) |
Feb 16, 2016 | 5.206 | 5.396 | 4.881 | 5.360 | 1,914,840 | +0.22(+4.30%) |
Feb 12, 2016 | 5.233 | 5.139 | 5.139 | 5.139 | 4,419,631 | -0.03(-0.61%) |
Feb 11, 2016 | 5.044 | 5.206 | 4.886 | 5.170 | 4,982,653 | +0.03(+0.53%) |
Feb 10, 2016 | 4.899 | 5.229 | 4.899 | 5.143 | 3,765,520 | +0.27(+5.56%) |
Feb 09, 2016 | 5.143 | 5.333 | 4.818 | 4.872 | 6,614,719 | -0.34(-6.57%) |
Feb 08, 2016 | 5.477 | 5.477 | 5.143 | 5.215 | 3,181,837 | -0.32(-5.86%) |
Feb 05, 2016 | 5.459 | 5.582 | 5.396 | 5.540 | 2,412,459 | +0.08(+1.40%) |
Feb 04, 2016 | 5.161 | 5.518 | 5.161 | 5.463 | 3,142,400 | +0.18(+3.50%) |
Feb 03, 2016 | 5.333 | 5.468 | 4.963 | 5.278 | 5,846,884 | -0.01(-0.17%) |
Feb 02, 2016 | 5.675 | 5.675 | 5.287 | 5.287 | 4,736,146 | -0.44(-7.72%) |