Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.759 | 5.759 | 5.415 | 5.512 | 62,153 | -0.26(-4.53%) |
Apr 28, 2016 | 5.916 | 5.950 | 5.752 | 5.774 | 41,301 | -0.16(-2.65%) |
Apr 27, 2016 | 6.051 | 6.088 | 5.849 | 5.931 | 70,979 | -0.10(-1.61%) |
Apr 26, 2016 | 5.939 | 6.111 | 5.879 | 6.028 | 39,206 | +0.09(+1.51%) |
Apr 25, 2016 | 6.133 | 6.152 | 5.879 | 5.939 | 36,702 | -0.19(-3.05%) |
Apr 22, 2016 | 6.088 | 6.163 | 5.998 | 6.126 | 89,165 | +0.06(+0.99%) |
Apr 21, 2016 | 6.043 | 6.208 | 5.886 | 6.066 | 106,176 | +0.04(+0.75%) |
Apr 20, 2016 | 6.126 | 6.253 | 6.021 | 6.021 | 180,376 | -0.18(-2.89%) |
Apr 19, 2016 | 6.185 | 6.275 | 6.045 | 6.200 | 170,727 | -0.03(-0.48%) |
Apr 18, 2016 | 4.974 | 6.343 | 4.974 | 6.230 | 614,375 | +1.29(+26.02%) |
Apr 15, 2016 | 5.131 | 5.213 | 4.891 | 4.944 | 355,818 | -0.17(-3.36%) |
Apr 14, 2016 | 5.310 | 5.310 | 5.056 | 5.116 | 119,873 | -0.19(-3.53%) |
Apr 13, 2016 | 5.280 | 5.452 | 5.127 | 5.303 | 88,577 | +0.03(+0.57%) |
Apr 12, 2016 | 5.572 | 5.572 | 4.727 | 5.273 | 468,924 | -0.32(-5.75%) |
Apr 11, 2016 | 5.467 | 5.729 | 5.452 | 5.595 | 50,373 | +0.10(+1.77%) |
Apr 08, 2016 | 5.527 | 5.647 | 5.445 | 5.497 | 59,579 | +0.03(+0.55%) |
Apr 07, 2016 | 5.333 | 5.527 | 5.333 | 5.467 | 41,943 | +0.08(+1.53%) |
Apr 06, 2016 | 5.333 | 5.542 | 5.258 | 5.385 | 87,901 | +0.16(+3.00%) |
Apr 05, 2016 | 5.452 | 5.467 | 5.101 | 5.228 | 149,642 | -0.22(-4.12%) |
Apr 04, 2016 | 5.512 | 5.602 | 5.423 | 5.452 | 80,581 | -0.15(-2.67%) |
Apr 01, 2016 | 5.617 | 5.722 | 5.512 | 5.602 | 89,930 | -0.09(-1.58%) |
Mar 31, 2016 | 5.856 | 5.924 | 5.669 | 5.692 | 58,547 | -0.19(-3.18%) |
Mar 30, 2016 | 5.969 | 6.058 | 5.819 | 5.879 | 64,496 | -0.07(-1.13%) |
Mar 29, 2016 | 5.759 | 6.021 | 5.699 | 5.946 | 105,546 | +0.16(+2.85%) |
Mar 28, 2016 | 5.864 | 5.939 | 5.714 | 5.782 | 49,764 | -0.07(-1.15%) |
Mar 24, 2016 | 5.624 | 5.849 | 5.849 | 5.849 | 49,469 | +0.16(+2.76%) |
Mar 23, 2016 | 6.051 | 6.133 | 5.692 | 5.692 | 67,572 | -0.34(-5.58%) |
Mar 22, 2016 | 5.879 | 6.111 | 5.797 | 6.028 | 92,832 | +0.14(+2.41%) |
Mar 21, 2016 | 5.998 | 6.107 | 5.886 | 5.886 | 68,914 | -0.12(-1.99%) |
Mar 18, 2016 | 5.931 | 6.028 | 5.864 | 6.006 | 81,454 | +0.12(+2.03%) |
Mar 17, 2016 | 5.819 | 5.946 | 5.819 | 5.886 | 87,161 | +0.03(+0.51%) |
Mar 16, 2016 | 5.826 | 5.931 | 5.797 | 5.856 | 100,603 | -0.01(-0.13%) |
Mar 15, 2016 | 5.834 | 5.909 | 5.811 | 5.864 | 71,689 | -0.01(-0.25%) |
Mar 14, 2016 | 6.096 | 6.096 | 5.834 | 5.879 | 206,581 | -0.21(-3.44%) |
Mar 11, 2016 | 5.946 | 6.088 | 5.939 | 6.088 | 100,119 | +0.15(+2.52%) |
Mar 10, 2016 | 6.215 | 6.283 | 5.901 | 5.939 | 126,243 | -0.25(-4.11%) |
Mar 09, 2016 | 6.447 | 6.462 | 5.909 | 6.193 | 302,472 | -0.45(-6.76%) |
Mar 08, 2016 | 7.577 | 7.610 | 6.470 | 6.642 | 188,454 | -1.08(-13.95%) |
Mar 07, 2016 | 7.524 | 7.905 | 7.524 | 7.719 | 90,190 | +0.17(+2.28%) |
Mar 04, 2016 | 7.502 | 7.502 | 7.315 | 7.547 | 96,315 | +0.02(+0.30%) |
Mar 03, 2016 | 7.105 | 7.547 | 7.090 | 7.524 | 96,220 | +0.42(+5.89%) |
Mar 02, 2016 | 6.918 | 7.105 | 6.903 | 7.105 | 53,155 | +0.17(+2.48%) |
Mar 01, 2016 | 6.874 | 7.038 | 6.814 | 6.933 | 74,991 | +0.00(+0.00%) |
Feb 29, 2016 | 6.918 | 7.083 | 6.918 | 6.933 | 80,640 | +0.01(+0.11%) |
Feb 26, 2016 | 6.941 | 7.150 | 6.888 | 6.926 | 74,755 | -0.03(-0.43%) |
Feb 25, 2016 | 6.881 | 6.963 | 6.776 | 6.956 | 59,598 | +0.07(+1.09%) |
Feb 24, 2016 | 6.687 | 6.948 | 6.473 | 6.881 | 56,975 | +0.12(+1.77%) |
Feb 23, 2016 | 6.948 | 6.948 | 6.672 | 6.761 | 90,990 | -0.19(-2.69%) |
Feb 22, 2016 | 7.075 | 7.262 | 6.948 | 6.948 | 49,242 | -0.03(-0.43%) |
Feb 19, 2016 | 7.135 | 7.262 | 6.903 | 6.978 | 47,799 | -0.17(-2.41%) |
Feb 18, 2016 | 7.270 | 7.315 | 7.090 | 7.150 | 63,426 | -0.09(-1.24%) |
Feb 17, 2016 | 6.903 | 7.405 | 6.903 | 7.240 | 117,342 | +0.35(+5.10%) |
Feb 16, 2016 | 6.657 | 6.903 | 6.649 | 6.888 | 94,613 | +0.29(+4.42%) |
Feb 12, 2016 | 6.440 | 6.597 | 6.597 | 6.597 | 75,541 | +0.19(+3.04%) |
Feb 11, 2016 | 6.245 | 6.507 | 6.148 | 6.402 | 86,714 | +0.04(+0.59%) |
Feb 10, 2016 | 6.275 | 6.440 | 6.170 | 6.365 | 54,844 | +0.11(+1.79%) |
Feb 09, 2016 | 6.133 | 6.387 | 6.103 | 6.253 | 49,965 | +0.03(+0.48%) |
Feb 08, 2016 | 5.991 | 6.268 | 5.939 | 6.223 | 74,523 | +0.17(+2.84%) |
Feb 05, 2016 | 6.268 | 6.421 | 6.021 | 6.051 | 67,521 | -0.26(-4.15%) |
Feb 04, 2016 | 6.283 | 6.335 | 6.118 | 6.313 | 90,773 | +0.04(+0.60%) |
Feb 03, 2016 | 6.283 | 6.357 | 6.096 | 6.275 | 88,728 | +0.00(+0.00%) |
Feb 02, 2016 | 6.088 | 6.283 | 6.046 | 6.275 | 96,811 | +0.01(+0.24%) |