Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.396 | 6.587 | 6.039 | 6.171 | 1,131,345 | -0.13(-2.11%) |
Apr 28, 2016 | 6.105 | 6.803 | 6.063 | 6.304 | 1,584,292 | +0.27(+4.40%) |
Apr 27, 2016 | 6.271 | 6.279 | 5.617 | 6.039 | 1,594,809 | -0.21(-3.32%) |
Apr 26, 2016 | 5.731 | 6.288 | 5.731 | 6.246 | 1,702,501 | +0.52(+9.14%) |
Apr 25, 2016 | 6.155 | 6.205 | 5.673 | 5.723 | 1,103,778 | -0.39(-6.39%) |
Apr 22, 2016 | 6.238 | 6.412 | 6.047 | 6.113 | 1,042,417 | -0.02(-0.27%) |
Apr 21, 2016 | 6.487 | 6.537 | 6.014 | 6.130 | 828,404 | -0.27(-4.16%) |
Apr 20, 2016 | 6.379 | 6.711 | 6.371 | 6.396 | 866,576 | +0.02(+0.39%) |
Apr 19, 2016 | 6.221 | 6.603 | 6.117 | 6.371 | 930,244 | +0.27(+4.50%) |
Apr 18, 2016 | 5.856 | 6.205 | 5.806 | 6.097 | 584,372 | +0.18(+3.09%) |
Apr 15, 2016 | 5.906 | 6.045 | 5.831 | 5.914 | 574,274 | -0.06(-0.97%) |
Apr 14, 2016 | 6.155 | 6.205 | 5.833 | 5.972 | 864,725 | -0.10(-1.64%) |
Apr 13, 2016 | 5.980 | 6.338 | 5.954 | 6.072 | 888,603 | +0.24(+4.13%) |
Apr 12, 2016 | 5.681 | 5.947 | 5.582 | 5.831 | 878,586 | +0.21(+3.69%) |
Apr 11, 2016 | 5.399 | 5.690 | 5.334 | 5.623 | 978,767 | +0.33(+6.28%) |
Apr 08, 2016 | 5.067 | 5.399 | 5.050 | 5.291 | 709,749 | +0.32(+6.34%) |
Apr 07, 2016 | 4.925 | 5.067 | 4.859 | 4.975 | 1,702,672 | +0.02(+0.33%) |
Apr 06, 2016 | 4.984 | 5.044 | 4.710 | 4.959 | 825,927 | -0.01(-0.17%) |
Apr 05, 2016 | 4.967 | 5.067 | 4.884 | 4.967 | 727,040 | +0.00(+0.00%) |
Apr 04, 2016 | 5.092 | 5.299 | 4.942 | 4.967 | 955,208 | -0.12(-2.29%) |
Apr 01, 2016 | 5.241 | 5.341 | 4.943 | 5.083 | 853,175 | -0.32(-5.85%) |
Mar 31, 2016 | 5.042 | 5.507 | 4.992 | 5.399 | 1,400,178 | +0.34(+6.73%) |
Mar 30, 2016 | 5.175 | 5.341 | 4.959 | 5.058 | 646,690 | -0.06(-1.14%) |
Mar 29, 2016 | 4.992 | 5.191 | 4.876 | 5.117 | 1,025,964 | +0.03(+0.65%) |
Mar 28, 2016 | 5.092 | 5.199 | 4.818 | 5.083 | 1,352,356 | +0.02(+0.49%) |
Mar 24, 2016 | 4.676 | 5.058 | 5.058 | 5.058 | 705,027 | +0.26(+5.36%) |
Mar 23, 2016 | 5.108 | 5.249 | 4.784 | 4.801 | 710,360 | -0.45(-8.54%) |
Mar 22, 2016 | 5.075 | 5.324 | 5.009 | 5.249 | 532,768 | +0.08(+1.61%) |
Mar 21, 2016 | 5.357 | 5.357 | 5.121 | 5.166 | 860,421 | -0.15(-2.81%) |
Mar 18, 2016 | 5.482 | 5.739 | 5.017 | 5.316 | 2,472,307 | +0.02(+0.31%) |
Mar 17, 2016 | 5.083 | 5.436 | 4.834 | 5.299 | 777,048 | +0.29(+5.80%) |
Mar 16, 2016 | 4.842 | 5.050 | 4.693 | 5.009 | 768,243 | +0.14(+2.90%) |
Mar 15, 2016 | 5.058 | 5.100 | 4.826 | 4.867 | 545,100 | -0.33(-6.39%) |
Mar 14, 2016 | 5.249 | 5.357 | 4.959 | 5.200 | 591,223 | -0.06(-1.11%) |
Mar 11, 2016 | 5.009 | 5.420 | 4.948 | 5.258 | 1,311,159 | +0.28(+5.68%) |
Mar 10, 2016 | 4.859 | 4.992 | 4.784 | 4.975 | 497,268 | +0.10(+2.04%) |
Mar 09, 2016 | 4.917 | 5.092 | 4.689 | 4.876 | 711,278 | +0.02(+0.34%) |
Mar 08, 2016 | 5.133 | 5.316 | 4.676 | 4.859 | 915,806 | -0.36(-6.85%) |
Mar 07, 2016 | 4.809 | 5.258 | 4.809 | 5.216 | 1,407,450 | +0.51(+10.76%) |
Mar 04, 2016 | 4.967 | 5.108 | 4.668 | 4.710 | 1,726,464 | -0.19(-3.90%) |
Mar 03, 2016 | 4.602 | 5.017 | 4.585 | 4.901 | 1,800,120 | +0.28(+6.12%) |
Mar 02, 2016 | 4.286 | 4.826 | 4.128 | 4.618 | 2,185,108 | +0.46(+10.98%) |
Mar 01, 2016 | 3.970 | 4.390 | 3.945 | 4.161 | 2,251,232 | +0.23(+5.92%) |
Feb 29, 2016 | 3.489 | 4.012 | 3.472 | 3.929 | 2,971,028 | +0.47(+13.70%) |
Feb 26, 2016 | 3.239 | 3.489 | 3.223 | 3.455 | 853,909 | +0.22(+6.67%) |
Feb 25, 2016 | 3.422 | 3.501 | 3.173 | 3.239 | 871,560 | -0.20(-5.80%) |
Feb 24, 2016 | 3.322 | 3.513 | 3.082 | 3.439 | 1,176,996 | +0.04(+1.22%) |
Feb 23, 2016 | 3.322 | 3.414 | 3.165 | 3.397 | 1,073,203 | +0.04(+1.24%) |
Feb 22, 2016 | 3.223 | 3.505 | 3.217 | 3.356 | 1,266,705 | +0.21(+6.60%) |
Feb 19, 2016 | 2.990 | 3.389 | 2.990 | 3.148 | 1,702,288 | +0.01(+0.26%) |
Feb 18, 2016 | 3.190 | 3.223 | 2.974 | 3.140 | 766,648 | -0.02(-0.53%) |
Feb 17, 2016 | 2.791 | 3.273 | 2.758 | 3.156 | 2,062,419 | +0.42(+15.15%) |
Feb 16, 2016 | 2.824 | 2.915 | 2.625 | 2.741 | 1,460,487 | -0.06(-2.08%) |
Feb 12, 2016 | 2.591 | 2.799 | 2.799 | 2.799 | 635,078 | +0.24(+9.42%) |
Feb 11, 2016 | 2.484 | 2.608 | 2.409 | 2.558 | 947,835 | +0.02(+0.65%) |
Feb 10, 2016 | 2.708 | 2.758 | 2.533 | 2.542 | 802,286 | -0.12(-4.38%) |
Feb 09, 2016 | 2.741 | 2.783 | 2.595 | 2.658 | 773,400 | -0.12(-4.19%) |
Feb 08, 2016 | 2.816 | 2.882 | 2.758 | 2.774 | 901,874 | -0.09(-3.19%) |
Feb 05, 2016 | 2.907 | 3.032 | 2.841 | 2.866 | 1,144,020 | -0.09(-3.09%) |
Feb 04, 2016 | 2.791 | 3.048 | 2.749 | 2.957 | 1,243,212 | +0.22(+8.21%) |
Feb 03, 2016 | 2.816 | 2.899 | 2.591 | 2.733 | 990,177 | -0.02(-0.90%) |
Feb 02, 2016 | 2.899 | 2.965 | 2.724 | 2.758 | 1,167,393 | -0.21(-7.00%) |