Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.390 | 6.429 | 6.295 | 6.358 | 10,254,338 | -0.13(-2.06%) |
Apr 28, 2016 | 6.358 | 6.633 | 6.343 | 6.492 | 9,948,290 | +0.07(+1.10%) |
Apr 27, 2016 | 6.327 | 6.445 | 6.311 | 6.421 | 7,774,015 | +0.10(+1.62%) |
Apr 26, 2016 | 6.335 | 6.335 | 6.178 | 6.319 | 9,742,173 | -0.11(-1.71%) |
Apr 25, 2016 | 6.350 | 6.437 | 6.335 | 6.429 | 8,221,872 | +0.13(+2.12%) |
Apr 22, 2016 | 6.295 | 6.366 | 6.233 | 6.295 | 12,629,711 | -0.14(-2.20%) |
Apr 21, 2016 | 6.563 | 6.586 | 6.417 | 6.437 | 8,504,419 | +0.02(+0.24%) |
Apr 20, 2016 | 6.413 | 6.492 | 6.398 | 6.421 | 18,236,140 | +0.10(+1.62%) |
Apr 19, 2016 | 6.225 | 6.351 | 6.225 | 6.319 | 11,000,415 | +0.22(+3.61%) |
Apr 18, 2016 | 5.973 | 6.170 | 5.965 | 6.099 | 5,379,996 | +0.19(+3.19%) |
Apr 15, 2016 | 5.981 | 6.005 | 5.875 | 5.910 | 7,456,981 | -0.05(-0.79%) |
Apr 14, 2016 | 6.012 | 6.028 | 5.926 | 5.957 | 8,245,689 | -0.04(-0.66%) |
Apr 13, 2016 | 5.918 | 6.012 | 5.910 | 5.997 | 5,425,902 | +0.24(+4.24%) |
Apr 12, 2016 | 5.761 | 5.777 | 5.635 | 5.753 | 5,462,865 | -0.04(-0.68%) |
Apr 11, 2016 | 5.824 | 5.902 | 5.785 | 5.792 | 3,900,976 | +0.13(+2.22%) |
Apr 08, 2016 | 5.682 | 5.729 | 5.643 | 5.667 | 6,701,519 | +0.23(+4.19%) |
Apr 07, 2016 | 5.541 | 5.568 | 5.423 | 5.439 | 8,051,949 | -0.27(-4.68%) |
Apr 06, 2016 | 5.627 | 5.737 | 5.564 | 5.706 | 10,538,921 | -0.08(-1.36%) |
Apr 05, 2016 | 5.690 | 5.808 | 5.659 | 5.785 | 9,370,910 | -0.26(-4.29%) |
Apr 04, 2016 | 6.075 | 6.123 | 6.028 | 6.044 | 4,271,323 | -0.03(-0.52%) |
Apr 01, 2016 | 6.099 | 6.099 | 5.973 | 6.075 | 6,205,908 | -0.26(-4.09%) |
Mar 31, 2016 | 6.398 | 6.449 | 6.319 | 6.335 | 4,743,850 | -0.07(-1.10%) |
Mar 30, 2016 | 6.343 | 6.500 | 6.331 | 6.405 | 8,733,431 | +0.26(+4.22%) |
Mar 29, 2016 | 6.005 | 6.154 | 5.973 | 6.146 | 5,424,217 | +0.13(+2.09%) |
Mar 28, 2016 | 5.965 | 6.075 | 5.950 | 6.020 | 3,327,642 | +0.03(+0.52%) |
Mar 24, 2016 | 5.950 | 5.989 | 5.989 | 5.989 | 5,238,783 | -0.12(-1.93%) |
Mar 23, 2016 | 6.272 | 6.280 | 6.091 | 6.107 | 6,088,185 | -0.17(-2.63%) |
Mar 22, 2016 | 6.209 | 6.288 | 6.178 | 6.272 | 2,362,777 | -0.01(-0.13%) |
Mar 21, 2016 | 6.303 | 6.331 | 6.229 | 6.280 | 4,188,751 | -0.06(-0.99%) |
Mar 18, 2016 | 6.233 | 6.358 | 6.233 | 6.343 | 7,089,365 | +0.19(+3.07%) |
Mar 17, 2016 | 6.123 | 6.193 | 6.067 | 6.154 | 1,895,215 | +0.00(+0.00%) |
Mar 16, 2016 | 5.989 | 6.201 | 5.989 | 6.154 | 4,686,791 | +0.18(+3.03%) |
Mar 15, 2016 | 5.981 | 5.993 | 5.918 | 5.973 | 3,696,640 | -0.13(-2.19%) |
Mar 14, 2016 | 6.052 | 6.119 | 6.012 | 6.107 | 3,969,411 | +0.13(+2.24%) |
Mar 11, 2016 | 5.902 | 5.989 | 5.902 | 5.973 | 3,329,696 | +0.26(+4.54%) |
Mar 10, 2016 | 5.832 | 5.855 | 5.643 | 5.714 | 6,675,194 | -0.10(-1.76%) |
Mar 09, 2016 | 5.769 | 5.832 | 5.698 | 5.816 | 6,658,812 | +0.07(+1.23%) |
Mar 08, 2016 | 5.957 | 5.965 | 5.737 | 5.745 | 7,281,368 | -0.28(-4.69%) |
Mar 07, 2016 | 5.973 | 6.060 | 5.960 | 6.028 | 4,121,313 | -0.06(-0.90%) |
Mar 04, 2016 | 6.005 | 6.052 | 5.950 | 6.083 | 8,352,094 | +0.05(+0.78%) |
Mar 03, 2016 | 5.981 | 6.075 | 5.957 | 6.036 | 7,421,758 | +0.17(+2.81%) |
Mar 02, 2016 | 5.698 | 5.871 | 5.698 | 5.871 | 6,805,770 | +0.10(+1.77%) |
Mar 01, 2016 | 5.596 | 5.804 | 5.517 | 5.769 | 8,552,589 | +0.39(+7.15%) |
Feb 29, 2016 | 5.392 | 5.431 | 5.344 | 5.384 | 8,245,259 | +0.12(+2.24%) |
Feb 26, 2016 | 5.258 | 5.282 | 5.207 | 5.266 | 10,006,025 | +0.24(+4.69%) |
Feb 25, 2016 | 4.959 | 5.030 | 4.904 | 5.030 | 6,837,874 | +0.15(+3.06%) |
Feb 24, 2016 | 4.794 | 4.889 | 4.692 | 4.881 | 5,031,049 | -0.08(-1.58%) |
Feb 23, 2016 | 5.085 | 5.101 | 4.959 | 4.959 | 6,642,208 | -0.17(-3.37%) |
Feb 22, 2016 | 5.132 | 5.164 | 5.097 | 5.132 | 5,846,842 | +0.16(+3.16%) |
Feb 19, 2016 | 5.014 | 5.014 | 4.916 | 4.975 | 3,339,095 | -0.09(-1.71%) |
Feb 18, 2016 | 5.227 | 5.242 | 5.054 | 5.061 | 4,355,627 | -0.09(-1.68%) |
Feb 17, 2016 | 5.030 | 5.183 | 5.014 | 5.148 | 9,814,198 | +0.20(+3.97%) |
Feb 16, 2016 | 4.928 | 4.967 | 4.841 | 4.951 | 5,205,808 | +0.15(+3.11%) |
Feb 12, 2016 | 4.810 | 4.802 | 4.802 | 4.802 | 6,010,338 | +0.09(+2.00%) |
Feb 11, 2016 | 4.692 | 4.794 | 4.653 | 4.708 | 7,776,169 | -0.15(-3.07%) |
Feb 10, 2016 | 4.841 | 4.959 | 4.786 | 4.857 | 8,519,867 | +0.24(+5.10%) |
Feb 09, 2016 | 4.551 | 4.763 | 4.543 | 4.621 | 11,500,305 | -0.16(-3.29%) |
Feb 08, 2016 | 4.849 | 4.853 | 4.688 | 4.779 | 10,380,810 | -0.39(-7.60%) |
Feb 05, 2016 | 5.282 | 5.352 | 5.156 | 5.172 | 11,037,589 | -0.06(-1.05%) |
Feb 04, 2016 | 5.022 | 5.258 | 5.006 | 5.227 | 9,800,155 | -0.02(-0.30%) |
Feb 03, 2016 | 5.329 | 5.337 | 5.109 | 5.242 | 21,239,604 | -0.04(-0.74%) |
Feb 02, 2016 | 5.533 | 5.553 | 5.266 | 5.282 | 16,172,374 | -0.23(-4.14%) |