Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.797 | 5.830 | 5.770 | 5.770 | 1,412 | -0.06(-1.03%) |
Apr 28, 2016 | 5.890 | 5.897 | 5.830 | 5.830 | 1,696 | -0.05(-0.85%) |
Apr 27, 2016 | 5.840 | 5.905 | 5.840 | 5.880 | 4,794 | -0.02(-0.34%) |
Apr 26, 2016 | 5.890 | 5.900 | 5.880 | 5.900 | 8,208 | +0.04(+0.68%) |
Apr 25, 2016 | 5.840 | 5.865 | 5.840 | 5.860 | 8,218 | -0.01(-0.17%) |
Apr 22, 2016 | 5.890 | 5.915 | 5.870 | 5.870 | 4,983 | -0.08(-1.34%) |
Apr 21, 2016 | 6.022 | 6.022 | 5.950 | 5.950 | 2,813 | +0.06(+1.02%) |
Apr 20, 2016 | 5.930 | 5.940 | 5.880 | 5.890 | 3,791 | -0.11(-1.87%) |
Apr 19, 2016 | 6.044 | 6.050 | 6.002 | 6.002 | 984 | +0.00(+0.07%) |
Apr 18, 2016 | 5.932 | 6.000 | 5.932 | 5.998 | 3,565 | +0.30(+5.23%) |
Apr 15, 2016 | 5.738 | 5.738 | 5.686 | 5.700 | 6,159 | -0.16(-2.73%) |
Apr 14, 2016 | 5.800 | 5.860 | 5.800 | 5.860 | 2,029 | -0.02(-0.34%) |
Apr 13, 2016 | 5.885 | 5.910 | 5.845 | 5.880 | 5,081 | +0.21(+3.70%) |
Apr 12, 2016 | 5.678 | 5.710 | 5.670 | 5.670 | 3,696 | -0.05(-0.87%) |
Apr 11, 2016 | 5.710 | 5.720 | 5.684 | 5.720 | 3,686 | +0.05(+0.88%) |
Apr 08, 2016 | 5.680 | 5.685 | 5.670 | 5.670 | 2,489 | +0.22(+4.04%) |
Apr 07, 2016 | 5.470 | 5.512 | 5.448 | 5.450 | 3,232 | -0.20(-3.54%) |
Apr 06, 2016 | 5.610 | 5.686 | 5.610 | 5.650 | 4,745 | +0.03(+0.53%) |
Apr 05, 2016 | 5.600 | 5.620 | 5.575 | 5.620 | 2,913 | +0.01(+0.12%) |
Apr 04, 2016 | 5.690 | 5.690 | 5.610 | 5.613 | 6,931 | -0.09(-1.53%) |
Apr 01, 2016 | 5.680 | 5.725 | 5.660 | 5.700 | 4,231 | -0.10(-1.72%) |
Mar 31, 2016 | 5.764 | 5.800 | 5.750 | 5.800 | 4,220 | -0.03(-0.51%) |
Mar 30, 2016 | 5.840 | 5.860 | 5.820 | 5.830 | 2,994 | +0.04(+0.69%) |
Mar 29, 2016 | 5.710 | 5.790 | 5.700 | 5.790 | 2,846 | +0.04(+0.70%) |
Mar 28, 2016 | 5.740 | 5.821 | 5.740 | 5.750 | 1,228 | +0.00(+0.00%) |
Mar 24, 2016 | 5.750 | 5.750 | 5.750 | 0 | +0.03(+0.52%) | |
Mar 23, 2016 | 5.740 | 5.800 | 5.720 | 5.720 | 2,886 | -0.11(-1.82%) |
Mar 22, 2016 | 5.764 | 5.874 | 5.764 | 5.826 | 4,113 | +0.12(+2.19%) |
Mar 21, 2016 | 5.704 | 5.704 | 5.701 | 5.701 | 681 | -0.05(-0.85%) |
Mar 18, 2016 | 5.770 | 5.805 | 5.750 | 5.750 | 11,868 | +0.14(+2.50%) |
Mar 17, 2016 | 5.570 | 5.630 | 5.544 | 5.610 | 59,657 | +0.04(+0.72%) |
Mar 16, 2016 | 5.490 | 5.620 | 5.490 | 5.570 | 10,125 | +0.14(+2.58%) |
Mar 15, 2016 | 5.414 | 5.435 | 5.414 | 5.430 | 2,772 | +0.01(+0.18%) |
Mar 14, 2016 | 5.446 | 5.446 | 5.420 | 5.420 | 2,923 | -0.08(-1.45%) |
Mar 11, 2016 | 5.520 | 5.520 | 5.480 | 5.500 | 20,739 | +0.21(+3.97%) |
Mar 10, 2016 | 5.320 | 5.330 | 5.200 | 5.290 | 7,214 | +0.00(+0.00%) |
Mar 09, 2016 | 5.300 | 5.300 | 5.260 | 5.290 | 8,194 | +0.12(+2.22%) |
Mar 08, 2016 | 5.210 | 5.210 | 5.170 | 5.175 | 5,418 | -0.06(-1.05%) |
Mar 07, 2016 | 5.250 | 5.250 | 5.220 | 5.230 | 12,575 | -0.22(-4.04%) |
Mar 04, 2016 | 5.468 | 5.270 | 5.450 | 3,782 | +0.18(+3.42%) | |
Mar 03, 2016 | 5.340 | 5.340 | 5.270 | 5.270 | 1,087 | -0.11(-2.04%) |
Mar 02, 2016 | 5.380 | 5.440 | 5.380 | 5.380 | 10,266 | +0.14(+2.67%) |
Mar 01, 2016 | 5.240 | 5.260 | 5.210 | 5.240 | 7,731 | +0.70(+15.42%) |
Feb 29, 2016 | 4.490 | 4.540 | 4.450 | 4.540 | 6,321 | +0.09(+2.02%) |
Feb 26, 2016 | 4.510 | 4.510 | 4.450 | 4.450 | 8,007 | +0.00(+0.00%) |
Feb 25, 2016 | 4.410 | 4.510 | 4.410 | 4.450 | 44,152 | +0.12(+2.70%) |
Feb 24, 2016 | 4.320 | 4.333 | 4.290 | 4.333 | 2,425 | -0.14(-3.11%) |
Feb 23, 2016 | 4.510 | 4.540 | 4.470 | 4.472 | 13,168 | -0.15(-3.20%) |
Feb 22, 2016 | 4.640 | 4.644 | 4.620 | 4.620 | 8,590 | +0.00(+0.00%) |
Feb 19, 2016 | 4.580 | 4.640 | 4.580 | 4.620 | 11,159 | +0.04(+0.76%) |
Feb 18, 2016 | 4.590 | 4.610 | 4.550 | 4.585 | 17,701 | +0.09(+2.12%) |
Feb 17, 2016 | 4.490 | 4.490 | 4.444 | 4.490 | 2,533 | -0.01(-0.22%) |
Feb 16, 2016 | 4.550 | 4.552 | 4.480 | 4.500 | 9,310 | +0.16(+3.69%) |
Feb 12, 2016 | 4.340 | 4.340 | 4.340 | 0 | +0.04(+0.93%) | |
Feb 11, 2016 | 4.302 | 4.340 | 4.280 | 4.300 | 6,107 | -0.11(-2.38%) |
Feb 10, 2016 | 4.430 | 4.430 | 4.380 | 4.405 | 9,383 | -0.08(-1.89%) |
Feb 09, 2016 | 4.450 | 4.510 | 4.450 | 4.490 | 3,559 | +0.00(+0.00%) |
Feb 08, 2016 | 4.500 | 4.515 | 4.460 | 4.490 | 13,174 | -0.17(-3.65%) |
Feb 05, 2016 | 4.690 | 4.690 | 4.640 | 4.660 | 6,804 | -0.09(-1.89%) |
Feb 04, 2016 | 4.678 | 4.750 | 4.678 | 4.750 | 18,345 | +0.11(+2.37%) |
Feb 03, 2016 | 4.590 | 4.670 | 4.590 | 4.640 | 3,353 | -0.04(-0.85%) |
Feb 02, 2016 | 4.750 | 4.750 | 4.640 | 4.680 | 8,037 | -0.21(-4.29%) |