Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.564 | 6.740 | 6.355 | 6.445 | 650,363 | -0.09(-1.38%) |
Apr 28, 2016 | 6.571 | 6.913 | 6.506 | 6.535 | 351,509 | -0.04(-0.66%) |
Apr 27, 2016 | 6.675 | 6.963 | 6.513 | 6.578 | 553,084 | -0.07(-1.08%) |
Apr 26, 2016 | 6.754 | 6.794 | 6.520 | 6.650 | 528,159 | -0.09(-1.33%) |
Apr 25, 2016 | 7.107 | 7.107 | 6.664 | 6.740 | 616,754 | -0.32(-4.54%) |
Apr 22, 2016 | 6.877 | 7.114 | 6.783 | 7.060 | 1,064,659 | +0.25(+3.70%) |
Apr 21, 2016 | 6.657 | 6.851 | 6.571 | 6.808 | 417,505 | +0.20(+2.99%) |
Apr 20, 2016 | 6.567 | 6.657 | 6.477 | 6.610 | 264,160 | +0.03(+0.49%) |
Apr 19, 2016 | 6.502 | 6.653 | 6.488 | 6.578 | 193,821 | +0.08(+1.16%) |
Apr 18, 2016 | 6.423 | 6.520 | 6.290 | 6.502 | 319,140 | +0.07(+1.12%) |
Apr 15, 2016 | 6.312 | 6.628 | 6.312 | 6.430 | 567,526 | +0.06(+0.96%) |
Apr 14, 2016 | 6.312 | 6.409 | 6.211 | 6.369 | 195,460 | +0.04(+0.57%) |
Apr 13, 2016 | 6.481 | 6.546 | 6.319 | 6.333 | 628,687 | -0.08(-1.29%) |
Apr 12, 2016 | 6.229 | 6.416 | 6.171 | 6.416 | 423,188 | +0.26(+4.27%) |
Apr 11, 2016 | 6.078 | 6.366 | 6.078 | 6.153 | 429,577 | +0.13(+2.15%) |
Apr 08, 2016 | 5.811 | 6.182 | 5.811 | 6.024 | 448,430 | +0.10(+1.70%) |
Apr 07, 2016 | 5.905 | 6.045 | 5.893 | 5.923 | 210,714 | +0.01(+0.24%) |
Apr 06, 2016 | 5.668 | 6.013 | 5.653 | 5.909 | 238,615 | +0.29(+5.19%) |
Apr 05, 2016 | 5.653 | 5.805 | 5.606 | 5.617 | 157,257 | -0.04(-0.64%) |
Apr 04, 2016 | 5.905 | 5.919 | 5.592 | 5.653 | 287,284 | -0.27(-4.50%) |
Apr 01, 2016 | 5.894 | 6.103 | 5.883 | 5.919 | 235,467 | -0.06(-1.08%) |
Mar 31, 2016 | 5.808 | 6.002 | 5.808 | 5.984 | 247,375 | +0.18(+3.04%) |
Mar 30, 2016 | 5.955 | 6.035 | 5.793 | 5.808 | 362,509 | -0.04(-0.68%) |
Mar 29, 2016 | 5.757 | 5.916 | 5.624 | 5.847 | 362,917 | +0.04(+0.74%) |
Mar 28, 2016 | 5.930 | 6.027 | 5.775 | 5.804 | 170,152 | -0.05(-0.86%) |
Mar 24, 2016 | 5.714 | 5.855 | 5.855 | 5.855 | 236,214 | +0.09(+1.50%) |
Mar 23, 2016 | 6.081 | 6.081 | 5.768 | 5.768 | 190,491 | -0.35(-5.65%) |
Mar 22, 2016 | 5.981 | 6.189 | 5.937 | 6.114 | 238,893 | +0.07(+1.13%) |
Mar 21, 2016 | 6.164 | 6.164 | 6.009 | 6.045 | 213,971 | -0.11(-1.75%) |
Mar 18, 2016 | 6.225 | 6.225 | 6.027 | 6.153 | 324,953 | -0.03(-0.52%) |
Mar 17, 2016 | 6.013 | 6.225 | 5.937 | 6.186 | 356,637 | +0.27(+4.56%) |
Mar 16, 2016 | 6.031 | 6.132 | 5.883 | 5.916 | 394,434 | +0.04(+0.67%) |
Mar 15, 2016 | 5.880 | 6.042 | 5.729 | 5.876 | 383,624 | -0.08(-1.39%) |
Mar 14, 2016 | 6.063 | 6.107 | 5.901 | 5.959 | 593,452 | -0.19(-3.16%) |
Mar 11, 2016 | 6.089 | 6.225 | 6.063 | 6.153 | 328,285 | +0.11(+1.79%) |
Mar 10, 2016 | 5.952 | 6.078 | 5.772 | 6.045 | 223,211 | +0.11(+1.82%) |
Mar 09, 2016 | 5.887 | 6.038 | 5.864 | 5.937 | 165,328 | +0.12(+2.10%) |
Mar 08, 2016 | 6.060 | 6.078 | 5.650 | 5.815 | 352,852 | -0.30(-4.83%) |
Mar 07, 2016 | 6.049 | 6.225 | 6.045 | 6.110 | 334,085 | +0.10(+1.68%) |
Mar 04, 2016 | 6.038 | 6.099 | 5.873 | 6.009 | 417,347 | -0.06(-0.95%) |
Mar 03, 2016 | 5.905 | 6.225 | 5.847 | 6.067 | 468,041 | +0.18(+2.99%) |
Mar 02, 2016 | 5.563 | 5.923 | 5.500 | 5.891 | 987,455 | +0.28(+5.00%) |
Mar 01, 2016 | 5.570 | 5.718 | 5.434 | 5.610 | 257,351 | +0.09(+1.70%) |
Feb 29, 2016 | 5.362 | 5.606 | 5.354 | 5.516 | 582,314 | +0.15(+2.75%) |
Feb 26, 2016 | 5.282 | 5.394 | 5.218 | 5.369 | 372,763 | +0.16(+3.04%) |
Feb 25, 2016 | 5.167 | 5.282 | 5.085 | 5.211 | 368,231 | +0.06(+1.12%) |
Feb 24, 2016 | 5.049 | 5.290 | 4.915 | 5.153 | 272,389 | +0.01(+0.21%) |
Feb 23, 2016 | 5.005 | 5.175 | 4.915 | 5.142 | 603,659 | +0.10(+2.07%) |
Feb 22, 2016 | 5.117 | 5.148 | 4.998 | 5.038 | 448,685 | +0.01(+0.21%) |
Feb 19, 2016 | 5.013 | 5.118 | 4.887 | 5.027 | 271,577 | -0.01(-0.21%) |
Feb 18, 2016 | 5.128 | 5.128 | 4.987 | 5.038 | 345,432 | -0.00(-0.07%) |
Feb 17, 2016 | 4.854 | 5.178 | 4.818 | 5.041 | 527,334 | +0.29(+6.06%) |
Feb 16, 2016 | 4.804 | 4.933 | 4.667 | 4.754 | 523,727 | +0.08(+1.62%) |
Feb 12, 2016 | 4.584 | 4.678 | 4.678 | 4.678 | 643,893 | +0.16(+3.59%) |
Feb 11, 2016 | 4.649 | 4.700 | 4.394 | 4.516 | 587,510 | -0.27(-5.57%) |
Feb 10, 2016 | 4.757 | 4.912 | 4.664 | 4.782 | 556,391 | +0.00(+0.00%) |
Feb 09, 2016 | 4.854 | 4.894 | 4.412 | 4.782 | 614,764 | -0.13(-2.64%) |
Feb 08, 2016 | 4.897 | 4.941 | 4.376 | 4.912 | 578,692 | -0.05(-0.94%) |
Feb 05, 2016 | 5.002 | 5.072 | 4.894 | 4.959 | 254,386 | -0.08(-1.50%) |
Feb 04, 2016 | 4.977 | 5.124 | 4.865 | 5.034 | 285,886 | +0.13(+2.55%) |
Feb 03, 2016 | 5.076 | 5.076 | 4.732 | 4.909 | 817,493 | -0.03(-0.63%) |
Feb 02, 2016 | 5.038 | 5.159 | 4.899 | 4.940 | 770,726 | -0.08(-1.59%) |