Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.694 | 6.891 | 6.398 | 6.536 | 431,621 | -0.16(-2.36%) |
Apr 28, 2016 | 6.655 | 6.980 | 6.554 | 6.694 | 637,848 | +0.03(+0.44%) |
Apr 27, 2016 | 6.467 | 6.674 | 6.339 | 6.664 | 323,667 | +0.23(+3.52%) |
Apr 26, 2016 | 6.191 | 6.457 | 6.142 | 6.438 | 228,350 | +0.28(+4.48%) |
Apr 25, 2016 | 6.339 | 6.418 | 6.033 | 6.162 | 331,690 | -0.23(-3.55%) |
Apr 22, 2016 | 6.349 | 6.655 | 6.344 | 6.388 | 495,113 | +0.03(+0.47%) |
Apr 21, 2016 | 6.369 | 6.507 | 6.270 | 6.359 | 295,644 | -0.01(-0.15%) |
Apr 20, 2016 | 6.270 | 6.497 | 6.211 | 6.369 | 356,537 | +0.11(+1.73%) |
Apr 19, 2016 | 5.915 | 6.329 | 5.905 | 6.260 | 437,950 | +0.38(+6.54%) |
Apr 18, 2016 | 5.817 | 5.886 | 5.708 | 5.876 | 238,443 | +0.04(+0.68%) |
Apr 15, 2016 | 5.698 | 5.876 | 5.659 | 5.836 | 228,648 | +0.10(+1.72%) |
Apr 14, 2016 | 5.787 | 5.870 | 5.718 | 5.738 | 319,603 | -0.02(-0.34%) |
Apr 13, 2016 | 5.580 | 5.925 | 5.471 | 5.757 | 737,352 | +0.25(+4.47%) |
Apr 12, 2016 | 5.550 | 5.550 | 5.381 | 5.511 | 454,619 | +0.10(+1.82%) |
Apr 11, 2016 | 5.373 | 5.521 | 5.314 | 5.412 | 472,327 | +0.10(+1.86%) |
Apr 08, 2016 | 5.383 | 5.728 | 5.176 | 5.314 | 472,383 | -0.04(-0.74%) |
Apr 07, 2016 | 4.998 | 5.550 | 4.929 | 5.353 | 640,115 | +0.30(+5.85%) |
Apr 06, 2016 | 4.900 | 5.077 | 4.732 | 5.057 | 307,012 | +0.14(+2.81%) |
Apr 05, 2016 | 4.949 | 5.067 | 4.880 | 4.919 | 291,017 | -0.05(-0.99%) |
Apr 04, 2016 | 5.284 | 5.363 | 4.900 | 4.969 | 318,188 | -0.35(-6.67%) |
Apr 01, 2016 | 5.195 | 5.333 | 5.028 | 5.324 | 273,889 | +0.02(+0.37%) |
Mar 31, 2016 | 5.373 | 5.511 | 5.245 | 5.304 | 311,393 | -0.07(-1.28%) |
Mar 30, 2016 | 5.442 | 5.540 | 5.274 | 5.373 | 403,540 | -0.02(-0.37%) |
Mar 29, 2016 | 5.205 | 5.427 | 4.988 | 5.393 | 440,025 | +0.10(+1.96%) |
Mar 28, 2016 | 5.338 | 5.407 | 5.062 | 5.289 | 503,898 | -0.05(-0.92%) |
Mar 24, 2016 | 4.935 | 5.338 | 5.338 | 5.338 | 436,576 | +0.34(+6.90%) |
Mar 23, 2016 | 5.841 | 5.841 | 4.984 | 4.994 | 663,141 | -0.93(-15.64%) |
Mar 22, 2016 | 5.959 | 6.225 | 5.732 | 5.919 | 648,573 | +0.03(+0.50%) |
Mar 21, 2016 | 5.782 | 5.998 | 5.693 | 5.890 | 370,192 | +0.11(+1.87%) |
Mar 18, 2016 | 5.860 | 6.156 | 5.721 | 5.782 | 1,277,758 | +0.03(+0.51%) |
Mar 17, 2016 | 5.585 | 5.841 | 5.476 | 5.752 | 347,160 | +0.20(+3.55%) |
Mar 16, 2016 | 5.397 | 5.630 | 5.348 | 5.555 | 336,835 | +0.17(+3.11%) |
Mar 15, 2016 | 5.614 | 5.614 | 5.279 | 5.388 | 364,187 | -0.33(-5.85%) |
Mar 14, 2016 | 5.831 | 5.939 | 5.634 | 5.722 | 403,701 | -0.14(-2.35%) |
Mar 11, 2016 | 5.811 | 5.998 | 5.693 | 5.860 | 543,860 | +0.18(+3.12%) |
Mar 10, 2016 | 5.929 | 5.929 | 5.516 | 5.683 | 593,896 | -0.23(-3.83%) |
Mar 09, 2016 | 5.988 | 6.087 | 5.782 | 5.910 | 391,889 | -0.05(-0.83%) |
Mar 08, 2016 | 5.998 | 6.107 | 5.703 | 5.959 | 684,136 | -0.05(-0.82%) |
Mar 07, 2016 | 5.890 | 6.087 | 5.811 | 6.008 | 760,314 | +0.26(+4.45%) |
Mar 04, 2016 | 5.722 | 6.107 | 5.594 | 5.752 | 825,037 | +0.06(+1.04%) |
Mar 03, 2016 | 5.309 | 5.860 | 5.309 | 5.693 | 896,884 | +0.45(+8.65%) |
Mar 02, 2016 | 5.082 | 5.250 | 4.915 | 5.240 | 448,519 | +0.21(+4.11%) |
Mar 01, 2016 | 5.023 | 5.092 | 4.826 | 5.033 | 573,457 | +0.04(+0.79%) |
Feb 29, 2016 | 4.560 | 5.023 | 4.550 | 4.994 | 1,117,216 | +0.45(+9.98%) |
Feb 26, 2016 | 4.087 | 4.560 | 3.959 | 4.541 | 754,405 | +0.59(+14.96%) |
Feb 25, 2016 | 3.940 | 4.161 | 3.669 | 3.950 | 452,429 | +0.20(+5.25%) |
Feb 24, 2016 | 3.368 | 3.802 | 3.240 | 3.753 | 422,064 | +0.33(+9.80%) |
Feb 23, 2016 | 3.654 | 3.777 | 3.408 | 3.418 | 304,935 | -0.30(-7.96%) |
Feb 22, 2016 | 3.792 | 3.920 | 3.669 | 3.713 | 253,687 | -0.06(-1.57%) |
Feb 19, 2016 | 4.038 | 4.038 | 3.659 | 3.772 | 467,726 | -0.29(-7.04%) |
Feb 18, 2016 | 4.235 | 4.235 | 3.881 | 4.058 | 559,286 | -0.19(-4.41%) |
Feb 17, 2016 | 3.506 | 4.403 | 3.506 | 4.245 | 1,372,999 | +0.76(+21.75%) |
Feb 16, 2016 | 3.063 | 3.516 | 3.048 | 3.487 | 486,882 | +0.48(+16.07%) |
Feb 12, 2016 | 2.935 | 3.004 | 3.004 | 3.004 | 357,180 | +0.08(+2.69%) |
Feb 11, 2016 | 2.955 | 3.063 | 2.817 | 2.925 | 335,736 | -0.05(-1.66%) |
Feb 10, 2016 | 3.004 | 3.073 | 2.876 | 2.975 | 449,970 | -0.03(-0.98%) |
Feb 09, 2016 | 2.965 | 3.053 | 2.887 | 3.004 | 307,540 | -0.01(-0.33%) |
Feb 08, 2016 | 3.162 | 3.162 | 2.856 | 3.014 | 433,142 | -0.18(-5.56%) |
Feb 05, 2016 | 2.945 | 3.250 | 2.935 | 3.191 | 603,535 | +0.21(+6.93%) |
Feb 04, 2016 | 2.709 | 3.142 | 2.689 | 2.984 | 697,574 | +0.28(+10.18%) |
Feb 03, 2016 | 2.827 | 2.827 | 2.610 | 2.709 | 913,160 | -0.09(-3.17%) |
Feb 02, 2016 | 2.876 | 2.925 | 2.778 | 2.797 | 196,798 | -0.16(-5.33%) |