Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.871 | 5.914 | 5.827 | 5.895 | 1,029,903 | -0.00(-0.08%) |
Apr 28, 2016 | 5.939 | 5.992 | 5.900 | 5.900 | 1,163,348 | -0.09(-1.46%) |
Apr 27, 2016 | 5.973 | 6.065 | 5.953 | 5.987 | 945,984 | +0.00(+0.08%) |
Apr 26, 2016 | 5.987 | 6.016 | 5.943 | 5.982 | 730,763 | +0.02(+0.33%) |
Apr 25, 2016 | 5.914 | 6.007 | 5.895 | 5.963 | 1,041,198 | +0.04(+0.66%) |
Apr 22, 2016 | 5.953 | 6.019 | 5.880 | 5.924 | 1,076,496 | -0.07(-1.21%) |
Apr 21, 2016 | 6.011 | 6.041 | 5.946 | 5.997 | 2,737,710 | -0.29(-4.63%) |
Apr 20, 2016 | 6.210 | 6.329 | 6.205 | 6.288 | 4,637,738 | -0.00(-0.08%) |
Apr 19, 2016 | 6.273 | 6.346 | 6.254 | 6.293 | 1,423,847 | +0.04(+0.70%) |
Apr 18, 2016 | 6.239 | 6.254 | 6.152 | 6.249 | 1,365,363 | -0.02(-0.39%) |
Apr 15, 2016 | 6.201 | 6.278 | 6.201 | 6.273 | 968,246 | +0.12(+1.89%) |
Apr 14, 2016 | 6.167 | 6.191 | 6.118 | 6.157 | 1,266,334 | -0.02(-0.39%) |
Apr 13, 2016 | 6.138 | 6.210 | 6.113 | 6.181 | 1,687,919 | +0.12(+1.92%) |
Apr 12, 2016 | 6.036 | 6.089 | 6.011 | 6.065 | 1,305,351 | +0.05(+0.89%) |
Apr 11, 2016 | 6.045 | 6.094 | 5.992 | 6.011 | 1,881,069 | +0.13(+2.23%) |
Apr 08, 2016 | 5.953 | 5.977 | 5.866 | 5.880 | 755,983 | -0.03(-0.57%) |
Apr 07, 2016 | 5.968 | 6.031 | 5.895 | 5.914 | 1,517,467 | -0.12(-1.93%) |
Apr 06, 2016 | 6.050 | 6.055 | 5.997 | 6.031 | 839,364 | -0.02(-0.40%) |
Apr 05, 2016 | 6.123 | 6.123 | 5.997 | 6.055 | 1,760,729 | -0.15(-2.42%) |
Apr 04, 2016 | 6.191 | 6.254 | 6.176 | 6.205 | 884,137 | +0.02(+0.31%) |
Apr 01, 2016 | 6.055 | 6.198 | 5.992 | 6.186 | 1,134,940 | +0.08(+1.35%) |
Mar 31, 2016 | 6.079 | 6.167 | 6.045 | 6.104 | 1,239,971 | +0.02(+0.40%) |
Mar 30, 2016 | 6.055 | 6.108 | 6.021 | 6.079 | 921,812 | +0.06(+1.05%) |
Mar 29, 2016 | 5.934 | 6.016 | 5.934 | 6.016 | 1,674,390 | +0.04(+0.73%) |
Mar 28, 2016 | 6.021 | 6.050 | 5.958 | 5.973 | 649,295 | -0.04(-0.73%) |
Mar 24, 2016 | 5.953 | 6.016 | 6.016 | 6.016 | 801,762 | +0.04(+0.73%) |
Mar 23, 2016 | 5.987 | 6.007 | 5.953 | 5.973 | 769,027 | +0.00(+0.00%) |
Mar 22, 2016 | 5.977 | 6.031 | 5.948 | 5.973 | 641,133 | -0.02(-0.40%) |
Mar 21, 2016 | 5.987 | 6.026 | 5.987 | 5.997 | 622,453 | +0.01(+0.24%) |
Mar 18, 2016 | 5.968 | 5.982 | 5.914 | 5.982 | 1,389,655 | +0.08(+1.40%) |
Mar 17, 2016 | 5.827 | 5.929 | 5.798 | 5.900 | 898,435 | +0.07(+1.16%) |
Mar 16, 2016 | 5.779 | 5.832 | 5.740 | 5.832 | 633,907 | +0.05(+0.84%) |
Mar 15, 2016 | 5.769 | 5.803 | 5.745 | 5.783 | 1,143,184 | -0.04(-0.67%) |
Mar 14, 2016 | 5.725 | 5.846 | 5.720 | 5.822 | 1,014,585 | +0.09(+1.52%) |
Mar 11, 2016 | 5.735 | 5.746 | 5.701 | 5.735 | 700,119 | +0.04(+0.77%) |
Mar 10, 2016 | 5.749 | 5.754 | 5.648 | 5.691 | 769,778 | -0.05(-0.85%) |
Mar 09, 2016 | 5.745 | 5.749 | 5.686 | 5.740 | 968,075 | +0.01(+0.25%) |
Mar 08, 2016 | 5.764 | 5.793 | 5.706 | 5.725 | 877,593 | -0.09(-1.50%) |
Mar 07, 2016 | 5.769 | 5.846 | 5.764 | 5.812 | 558,271 | +0.01(+0.25%) |
Mar 04, 2016 | 5.725 | 5.817 | 5.725 | 5.798 | 913,252 | +0.01(+0.25%) |
Mar 03, 2016 | 5.769 | 5.793 | 5.735 | 5.783 | 737,099 | -0.00(-0.08%) |
Mar 02, 2016 | 5.609 | 5.803 | 5.597 | 5.788 | 2,433,139 | +0.18(+3.29%) |
Mar 01, 2016 | 5.487 | 5.628 | 5.487 | 5.604 | 814,763 | +0.18(+3.31%) |
Feb 29, 2016 | 5.463 | 5.463 | 5.419 | 5.424 | 1,109,766 | -0.06(-1.06%) |
Feb 26, 2016 | 5.521 | 5.521 | 5.458 | 5.483 | 772,185 | -0.02(-0.35%) |
Feb 25, 2016 | 5.492 | 5.504 | 5.444 | 5.502 | 770,443 | +0.02(+0.44%) |
Feb 24, 2016 | 5.458 | 5.492 | 5.410 | 5.478 | 1,165,974 | -0.05(-0.96%) |
Feb 23, 2016 | 5.565 | 5.584 | 5.531 | 5.531 | 750,445 | -0.07(-1.30%) |
Feb 22, 2016 | 5.638 | 5.643 | 5.580 | 5.604 | 1,138,225 | -0.03(-0.60%) |
Feb 19, 2016 | 5.618 | 5.662 | 5.575 | 5.638 | 1,045,025 | +0.01(+0.17%) |
Feb 18, 2016 | 5.560 | 5.694 | 5.555 | 5.628 | 2,107,440 | +0.11(+2.02%) |
Feb 17, 2016 | 5.473 | 5.541 | 5.449 | 5.517 | 2,041,362 | +0.09(+1.61%) |
Feb 16, 2016 | 5.444 | 5.453 | 5.386 | 5.429 | 1,151,835 | +0.06(+1.08%) |
Feb 12, 2016 | 5.400 | 5.371 | 5.371 | 5.371 | 1,423,385 | +0.04(+0.73%) |
Feb 11, 2016 | 5.342 | 5.342 | 5.167 | 5.332 | 1,739,829 | -0.12(-2.22%) |
Feb 10, 2016 | 5.444 | 5.524 | 5.429 | 5.453 | 810,682 | +0.02(+0.45%) |
Feb 09, 2016 | 5.449 | 5.483 | 5.381 | 5.429 | 843,128 | -0.06(-1.15%) |
Feb 08, 2016 | 5.541 | 5.570 | 5.415 | 5.492 | 828,199 | -0.18(-3.25%) |
Feb 05, 2016 | 5.740 | 5.740 | 5.614 | 5.677 | 997,835 | -0.11(-1.85%) |
Feb 04, 2016 | 5.691 | 5.788 | 5.686 | 5.783 | 1,586,159 | +0.07(+1.27%) |
Feb 03, 2016 | 5.701 | 5.725 | 5.614 | 5.711 | 1,057,682 | +0.00(+0.00%) |
Feb 02, 2016 | 5.686 | 5.774 | 5.672 | 5.711 | 1,477,812 | -0.03(-0.59%) |