Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.790 | 5.870 | 5.730 | 5.800 | 50,542 | +0.01(+0.17%) |
Apr 28, 2016 | 5.850 | 5.920 | 5.760 | 5.790 | 46,092 | -0.06(-1.03%) |
Apr 27, 2016 | 5.880 | 5.960 | 5.775 | 5.850 | 42,207 | +0.01(+0.17%) |
Apr 26, 2016 | 5.890 | 5.980 | 5.810 | 5.840 | 46,874 | -0.01(-0.17%) |
Apr 25, 2016 | 5.830 | 5.880 | 5.730 | 5.850 | 52,140 | +0.05(+0.86%) |
Apr 22, 2016 | 5.400 | 5.850 | 5.350 | 5.800 | 137,065 | +0.38(+7.01%) |
Apr 21, 2016 | 5.400 | 5.470 | 5.340 | 5.420 | 87,243 | -0.03(-0.55%) |
Apr 20, 2016 | 5.400 | 5.590 | 5.340 | 5.450 | 102,283 | +0.06(+1.11%) |
Apr 19, 2016 | 5.440 | 5.470 | 5.290 | 5.390 | 46,422 | -0.17(-3.06%) |
Apr 18, 2016 | 5.440 | 5.590 | 4.890 | 5.560 | 33,888 | +0.00(+0.00%) |
Apr 15, 2016 | 5.470 | 5.750 | 5.284 | 5.560 | 52,037 | +0.04(+0.72%) |
Apr 14, 2016 | 5.170 | 5.690 | 5.170 | 5.520 | 28,674 | +0.02(+0.36%) |
Apr 13, 2016 | 5.510 | 5.570 | 5.400 | 5.500 | 45,939 | +0.06(+1.10%) |
Apr 12, 2016 | 5.370 | 5.575 | 5.140 | 5.440 | 32,695 | +0.06(+1.12%) |
Apr 11, 2016 | 5.300 | 5.550 | 5.255 | 5.380 | 56,051 | +0.11(+2.09%) |
Apr 08, 2016 | 5.340 | 5.430 | 5.100 | 5.270 | 38,156 | +0.01(+0.19%) |
Apr 07, 2016 | 5.300 | 5.420 | 5.140 | 5.260 | 53,481 | -0.09(-1.68%) |
Apr 06, 2016 | 5.100 | 5.440 | 5.100 | 5.350 | 105,128 | +0.23(+4.49%) |
Apr 05, 2016 | 5.200 | 5.390 | 4.975 | 5.120 | 52,769 | -0.11(-2.10%) |
Apr 04, 2016 | 5.320 | 5.380 | 5.140 | 5.230 | 62,292 | -0.11(-2.06%) |
Apr 01, 2016 | 5.390 | 5.550 | 5.310 | 5.340 | 88,897 | -0.06(-1.11%) |
Mar 31, 2016 | 5.010 | 5.560 | 5.010 | 5.400 | 93,374 | +0.07(+1.31%) |
Mar 30, 2016 | 5.512 | 5.520 | 5.280 | 5.330 | 133,850 | -0.07(-1.30%) |
Mar 29, 2016 | 4.870 | 5.500 | 4.870 | 5.400 | 91,747 | +0.20(+3.85%) |
Mar 28, 2016 | 4.880 | 5.360 | 4.770 | 5.200 | 161,210 | +0.30(+6.12%) |
Mar 24, 2016 | 4.480 | 4.900 | 4.900 | 4.900 | 202,200 | +0.39(+8.65%) |
Mar 23, 2016 | 4.580 | 4.650 | 4.470 | 4.510 | 208,777 | -0.07(-1.53%) |
Mar 22, 2016 | 4.710 | 4.710 | 4.550 | 4.580 | 161,802 | -0.12(-2.55%) |
Mar 21, 2016 | 4.790 | 5.050 | 4.680 | 4.700 | 114,137 | -0.06(-1.26%) |
Mar 18, 2016 | 4.750 | 4.870 | 4.650 | 4.760 | 197,494 | +0.04(+0.85%) |
Mar 17, 2016 | 5.070 | 5.100 | 4.540 | 4.720 | 122,906 | -0.37(-7.27%) |
Mar 16, 2016 | 5.430 | 5.680 | 4.950 | 5.090 | 90,830 | -0.34(-6.26%) |
Mar 15, 2016 | 5.500 | 5.660 | 5.390 | 5.430 | 41,292 | -0.18(-3.21%) |
Mar 14, 2016 | 5.750 | 5.960 | 5.370 | 5.610 | 113,863 | -0.28(-4.75%) |
Mar 11, 2016 | 6.340 | 6.340 | 5.770 | 5.890 | 65,327 | -0.31(-5.00%) |
Mar 10, 2016 | 6.540 | 6.540 | 5.700 | 6.200 | 101,301 | -0.26(-4.02%) |
Mar 09, 2016 | 6.560 | 6.730 | 6.380 | 6.460 | 22,215 | -0.02(-0.31%) |
Mar 08, 2016 | 6.670 | 6.840 | 6.345 | 6.480 | 42,588 | -0.19(-2.85%) |
Mar 07, 2016 | 6.430 | 6.950 | 6.070 | 6.670 | 30,982 | +0.19(+2.93%) |
Mar 04, 2016 | 6.460 | 6.700 | 6.345 | 6.480 | 36,676 | -0.01(-0.15%) |
Mar 03, 2016 | 6.550 | 6.600 | 6.410 | 6.490 | 56,969 | -0.01(-0.15%) |
Mar 02, 2016 | 6.480 | 6.530 | 6.350 | 6.500 | 66,955 | +0.05(+0.78%) |
Mar 01, 2016 | 6.690 | 6.690 | 6.300 | 6.450 | 38,280 | -0.15(-2.27%) |
Feb 29, 2016 | 6.460 | 6.640 | 6.390 | 6.600 | 45,324 | +0.16(+2.48%) |
Feb 26, 2016 | 6.410 | 6.480 | 6.120 | 6.440 | 49,423 | +0.23(+3.70%) |
Feb 25, 2016 | 6.430 | 6.430 | 5.940 | 6.210 | 24,168 | +0.05(+0.81%) |
Feb 24, 2016 | 5.980 | 6.230 | 5.890 | 6.160 | 122,180 | +0.11(+1.82%) |
Feb 23, 2016 | 6.350 | 6.440 | 5.870 | 6.050 | 63,119 | -0.33(-5.17%) |
Feb 22, 2016 | 6.300 | 6.440 | 6.230 | 6.380 | 56,849 | +0.20(+3.24%) |
Feb 19, 2016 | 6.090 | 6.230 | 6.050 | 6.180 | 69,510 | +0.09(+1.48%) |
Feb 18, 2016 | 6.360 | 6.360 | 5.990 | 6.090 | 111,974 | -0.23(-3.64%) |
Feb 17, 2016 | 5.660 | 6.410 | 5.600 | 6.320 | 70,859 | +0.72(+12.86%) |
Feb 16, 2016 | 5.670 | 5.790 | 5.530 | 5.600 | 88,500 | +0.00(+0.00%) |
Feb 12, 2016 | 5.410 | 5.600 | 5.600 | 5.600 | 76,600 | +0.27(+5.07%) |
Feb 11, 2016 | 5.210 | 5.400 | 5.170 | 5.330 | 61,349 | +0.01(+0.19%) |
Feb 10, 2016 | 5.510 | 5.600 | 5.260 | 5.320 | 38,150 | -0.17(-3.10%) |
Feb 09, 2016 | 5.410 | 5.770 | 5.220 | 5.490 | 30,827 | -0.02(-0.36%) |
Feb 08, 2016 | 5.310 | 5.580 | 5.150 | 5.510 | 39,230 | +0.15(+2.80%) |
Feb 05, 2016 | 5.770 | 5.770 | 5.250 | 5.360 | 91,897 | -0.45(-7.75%) |
Feb 04, 2016 | 5.750 | 5.940 | 5.500 | 5.810 | 59,706 | +0.03(+0.52%) |
Feb 03, 2016 | 5.810 | 5.880 | 5.470 | 5.780 | 57,064 | +0.02(+0.35%) |
Feb 02, 2016 | 5.980 | 5.980 | 5.700 | 5.760 | 55,616 | -0.30(-4.95%) |