Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.189 | 6.374 | 5.843 | 5.972 | 1,169,107 | -0.13(-2.11%) |
Apr 28, 2016 | 5.908 | 6.583 | 5.868 | 6.101 | 1,637,173 | +0.26(+4.40%) |
Apr 27, 2016 | 6.069 | 6.077 | 5.435 | 5.843 | 1,648,041 | -0.20(-3.32%) |
Apr 26, 2016 | 5.546 | 6.085 | 5.546 | 6.044 | 1,759,328 | +0.51(+9.14%) |
Apr 25, 2016 | 5.956 | 6.004 | 5.490 | 5.538 | 1,140,620 | -0.38(-6.39%) |
Apr 22, 2016 | 6.036 | 6.205 | 5.851 | 5.916 | 1,077,211 | -0.02(-0.27%) |
Apr 21, 2016 | 6.277 | 6.326 | 5.819 | 5.932 | 856,055 | -0.26(-4.16%) |
Apr 20, 2016 | 6.173 | 6.495 | 6.165 | 6.189 | 895,501 | +0.02(+0.39%) |
Apr 19, 2016 | 6.020 | 6.390 | 5.920 | 6.165 | 961,295 | +0.27(+4.50%) |
Apr 18, 2016 | 5.667 | 6.004 | 5.618 | 5.900 | 603,877 | +0.18(+3.09%) |
Apr 15, 2016 | 5.715 | 5.850 | 5.643 | 5.723 | 593,443 | -0.06(-0.97%) |
Apr 14, 2016 | 5.956 | 6.004 | 5.645 | 5.779 | 893,588 | -0.10(-1.64%) |
Apr 13, 2016 | 5.787 | 6.133 | 5.761 | 5.876 | 918,263 | +0.23(+4.13%) |
Apr 12, 2016 | 5.498 | 5.755 | 5.401 | 5.643 | 907,912 | +0.20(+3.69%) |
Apr 11, 2016 | 5.225 | 5.506 | 5.162 | 5.442 | 1,011,437 | +0.32(+6.28%) |
Apr 08, 2016 | 4.903 | 5.225 | 4.887 | 5.120 | 733,439 | +0.31(+6.34%) |
Apr 07, 2016 | 4.766 | 4.903 | 4.702 | 4.815 | 1,759,505 | +0.02(+0.34%) |
Apr 06, 2016 | 4.823 | 4.881 | 4.557 | 4.799 | 853,495 | -0.01(-0.17%) |
Apr 05, 2016 | 4.807 | 4.903 | 4.726 | 4.807 | 751,307 | +0.00(+0.00%) |
Apr 04, 2016 | 4.927 | 5.128 | 4.782 | 4.807 | 987,091 | -0.11(-2.29%) |
Apr 01, 2016 | 5.072 | 5.168 | 4.783 | 4.919 | 881,653 | -0.31(-5.85%) |
Mar 31, 2016 | 4.879 | 5.329 | 4.831 | 5.225 | 1,446,914 | +0.33(+6.73%) |
Mar 30, 2016 | 5.008 | 5.168 | 4.799 | 4.895 | 668,276 | -0.06(-1.14%) |
Mar 29, 2016 | 4.831 | 5.024 | 4.718 | 4.951 | 1,060,209 | +0.03(+0.65%) |
Mar 28, 2016 | 4.927 | 5.031 | 4.662 | 4.919 | 1,397,495 | +0.02(+0.49%) |
Mar 24, 2016 | 4.525 | 4.895 | 4.895 | 4.895 | 728,560 | +0.25(+5.36%) |
Mar 23, 2016 | 4.943 | 5.080 | 4.630 | 4.646 | 734,071 | -0.43(-8.54%) |
Mar 22, 2016 | 4.911 | 5.152 | 4.847 | 5.080 | 550,551 | +0.08(+1.61%) |
Mar 21, 2016 | 5.184 | 5.184 | 4.955 | 4.999 | 889,140 | -0.14(-2.81%) |
Mar 18, 2016 | 5.305 | 5.554 | 4.855 | 5.144 | 2,554,828 | +0.02(+0.31%) |
Mar 17, 2016 | 4.919 | 5.261 | 4.678 | 5.128 | 802,984 | +0.28(+5.80%) |
Mar 16, 2016 | 4.686 | 4.887 | 4.541 | 4.847 | 793,886 | +0.14(+2.90%) |
Mar 15, 2016 | 4.895 | 4.935 | 4.670 | 4.710 | 563,295 | -0.32(-6.39%) |
Mar 14, 2016 | 5.080 | 5.184 | 4.799 | 5.032 | 610,957 | -0.06(-1.11%) |
Mar 11, 2016 | 4.847 | 5.245 | 4.788 | 5.088 | 1,354,924 | +0.27(+5.68%) |
Mar 10, 2016 | 4.702 | 4.831 | 4.630 | 4.815 | 513,866 | +0.10(+2.04%) |
Mar 09, 2016 | 4.758 | 4.927 | 4.537 | 4.718 | 735,019 | +0.02(+0.34%) |
Mar 08, 2016 | 4.967 | 5.144 | 4.525 | 4.702 | 946,374 | -0.35(-6.85%) |
Mar 07, 2016 | 4.654 | 5.088 | 4.654 | 5.048 | 1,454,429 | +0.49(+10.76%) |
Mar 04, 2016 | 4.807 | 4.943 | 4.517 | 4.557 | 1,784,091 | -0.18(-3.90%) |
Mar 03, 2016 | 4.453 | 4.855 | 4.437 | 4.742 | 1,860,205 | +0.27(+6.12%) |
Mar 02, 2016 | 4.147 | 4.670 | 3.995 | 4.469 | 2,258,043 | +0.44(+10.98%) |
Mar 01, 2016 | 3.842 | 4.248 | 3.818 | 4.027 | 2,326,374 | +0.23(+5.92%) |
Feb 29, 2016 | 3.376 | 3.882 | 3.360 | 3.802 | 3,070,196 | +0.46(+13.70%) |
Feb 26, 2016 | 3.135 | 3.376 | 3.119 | 3.344 | 882,411 | +0.21(+6.67%) |
Feb 25, 2016 | 3.312 | 3.388 | 3.070 | 3.135 | 900,651 | -0.19(-5.80%) |
Feb 24, 2016 | 3.215 | 3.400 | 2.982 | 3.328 | 1,216,282 | +0.04(+1.22%) |
Feb 23, 2016 | 3.215 | 3.304 | 3.062 | 3.287 | 1,109,025 | +0.04(+1.24%) |
Feb 22, 2016 | 3.119 | 3.392 | 3.113 | 3.247 | 1,308,985 | +0.20(+6.60%) |
Feb 19, 2016 | 2.894 | 3.279 | 2.894 | 3.046 | 1,759,108 | +0.01(+0.26%) |
Feb 18, 2016 | 3.087 | 3.119 | 2.878 | 3.038 | 792,238 | -0.02(-0.53%) |
Feb 17, 2016 | 2.701 | 3.167 | 2.669 | 3.054 | 2,131,259 | +0.40(+15.15%) |
Feb 16, 2016 | 2.733 | 2.821 | 2.540 | 2.652 | 1,509,236 | -0.06(-2.08%) |
Feb 12, 2016 | 2.508 | 2.709 | 2.709 | 2.709 | 656,276 | +0.23(+9.42%) |
Feb 11, 2016 | 2.403 | 2.524 | 2.331 | 2.476 | 979,472 | +0.02(+0.65%) |
Feb 10, 2016 | 2.620 | 2.669 | 2.452 | 2.460 | 829,065 | -0.11(-4.38%) |
Feb 09, 2016 | 2.652 | 2.693 | 2.511 | 2.572 | 799,215 | -0.11(-4.19%) |
Feb 08, 2016 | 2.725 | 2.789 | 2.669 | 2.685 | 931,977 | -0.09(-3.19%) |
Feb 05, 2016 | 2.813 | 2.934 | 2.749 | 2.773 | 1,182,205 | -0.09(-3.09%) |
Feb 04, 2016 | 2.701 | 2.950 | 2.660 | 2.861 | 1,284,709 | +0.22(+8.21%) |
Feb 03, 2016 | 2.725 | 2.805 | 2.508 | 2.644 | 1,023,227 | -0.02(-0.90%) |
Feb 02, 2016 | 2.805 | 2.869 | 2.636 | 2.669 | 1,206,359 | -0.20(-7.00%) |