Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.144 | 6.285 | 6.131 | 6.161 | 39,796 | -0.08(-1.33%) |
Apr 28, 2016 | 6.386 | 6.432 | 6.221 | 6.244 | 16,260 | -0.20(-3.04%) |
Apr 27, 2016 | 6.808 | 6.808 | 6.394 | 6.439 | 44,172 | -0.01(-0.12%) |
Apr 26, 2016 | 6.401 | 6.447 | 6.388 | 6.447 | 25,581 | +0.12(+1.90%) |
Apr 25, 2016 | 6.206 | 6.394 | 6.198 | 6.326 | 34,337 | +0.10(+1.57%) |
Apr 22, 2016 | 6.131 | 6.281 | 6.131 | 6.228 | 49,052 | +0.11(+1.72%) |
Apr 21, 2016 | 6.108 | 6.221 | 6.057 | 6.123 | 6,238 | +0.05(+0.87%) |
Apr 20, 2016 | 6.093 | 6.131 | 6.071 | 6.071 | 6,624 | -0.11(-1.71%) |
Apr 19, 2016 | 6.153 | 6.304 | 6.093 | 6.176 | 11,503 | +0.10(+1.61%) |
Apr 18, 2016 | 6.033 | 6.168 | 6.003 | 6.078 | 18,356 | +0.02(+0.37%) |
Apr 15, 2016 | 5.875 | 6.055 | 5.875 | 6.055 | 13,382 | +0.14(+2.42%) |
Apr 14, 2016 | 5.913 | 5.913 | 5.873 | 5.913 | 7,193 | +0.05(+0.90%) |
Apr 13, 2016 | 5.717 | 5.867 | 5.627 | 5.860 | 18,962 | +0.20(+3.45%) |
Apr 12, 2016 | 5.619 | 5.687 | 5.551 | 5.664 | 7,198 | +0.08(+1.35%) |
Apr 11, 2016 | 5.657 | 5.657 | 5.589 | 5.589 | 8,876 | +0.05(+0.81%) |
Apr 08, 2016 | 5.679 | 5.679 | 5.484 | 5.544 | 11,847 | -0.05(-0.94%) |
Apr 07, 2016 | 5.642 | 5.694 | 5.589 | 5.597 | 8,587 | -0.08(-1.33%) |
Apr 06, 2016 | 5.679 | 5.740 | 5.657 | 5.672 | 10,581 | +0.02(+0.27%) |
Apr 05, 2016 | 5.730 | 5.730 | 5.649 | 5.657 | 8,872 | -0.02(-0.27%) |
Apr 04, 2016 | 5.732 | 5.739 | 5.642 | 5.672 | 14,118 | -0.05(-0.79%) |
Apr 01, 2016 | 5.687 | 5.747 | 5.687 | 5.717 | 4,864 | +0.01(+0.13%) |
Mar 31, 2016 | 5.825 | 5.830 | 5.702 | 5.709 | 10,615 | +0.00(+0.00%) |
Mar 30, 2016 | 5.679 | 5.822 | 5.564 | 5.709 | 16,712 | +0.04(+0.66%) |
Mar 29, 2016 | 5.514 | 5.679 | 5.416 | 5.672 | 15,778 | +0.17(+3.15%) |
Mar 28, 2016 | 5.499 | 5.529 | 5.476 | 5.499 | 4,123 | +0.02(+0.41%) |
Mar 24, 2016 | 5.409 | 5.476 | 5.476 | 5.476 | 4,785 | +0.01(+0.14%) |
Mar 23, 2016 | 5.551 | 5.551 | 5.454 | 5.469 | 12,622 | -0.02(-0.41%) |
Mar 22, 2016 | 5.521 | 5.589 | 5.431 | 5.491 | 5,591 | -0.07(-1.22%) |
Mar 21, 2016 | 5.559 | 5.582 | 5.536 | 5.559 | 8,191 | -0.06(-1.07%) |
Mar 18, 2016 | 5.597 | 5.642 | 5.597 | 5.619 | 32,213 | +0.08(+1.36%) |
Mar 17, 2016 | 5.499 | 5.627 | 5.499 | 5.544 | 12,119 | -0.02(-0.41%) |
Mar 16, 2016 | 5.627 | 5.627 | 5.536 | 5.566 | 4,720 | +0.05(+0.95%) |
Mar 15, 2016 | 5.732 | 5.732 | 5.491 | 5.514 | 9,980 | -0.20(-3.55%) |
Mar 14, 2016 | 5.679 | 5.785 | 5.679 | 5.717 | 16,626 | +0.08(+1.47%) |
Mar 11, 2016 | 5.627 | 5.642 | 5.521 | 5.634 | 9,992 | +0.02(+0.40%) |
Mar 10, 2016 | 5.664 | 5.815 | 5.604 | 5.612 | 14,673 | -0.02(-0.27%) |
Mar 09, 2016 | 5.582 | 5.642 | 5.559 | 5.627 | 6,063 | +0.06(+1.08%) |
Mar 08, 2016 | 5.514 | 5.634 | 5.514 | 5.566 | 15,053 | -0.02(-0.27%) |
Mar 07, 2016 | 5.604 | 5.642 | 5.559 | 5.582 | 18,147 | -0.04(-0.67%) |
Mar 04, 2016 | 5.551 | 5.642 | 5.515 | 5.619 | 11,051 | -0.02(-0.27%) |
Mar 03, 2016 | 5.642 | 5.642 | 5.597 | 5.634 | 29,300 | +0.00(+0.00%) |
Mar 02, 2016 | 5.642 | 5.642 | 5.514 | 5.634 | 15,249 | +0.03(+0.54%) |
Mar 01, 2016 | 5.529 | 5.634 | 5.394 | 5.604 | 13,412 | +0.08(+1.36%) |
Feb 29, 2016 | 5.258 | 5.566 | 5.258 | 5.529 | 34,332 | +0.29(+5.45%) |
Feb 26, 2016 | 5.387 | 5.393 | 5.153 | 5.243 | 18,587 | -0.14(-2.65%) |
Feb 25, 2016 | 5.378 | 5.389 | 5.318 | 5.386 | 9,740 | +0.08(+1.56%) |
Feb 24, 2016 | 5.258 | 5.303 | 5.258 | 5.303 | 3,938 | +0.06(+1.15%) |
Feb 23, 2016 | 5.356 | 5.454 | 5.190 | 5.243 | 22,983 | -0.11(-2.11%) |
Feb 22, 2016 | 5.544 | 5.581 | 5.333 | 5.356 | 23,092 | -0.09(-1.66%) |
Feb 19, 2016 | 5.476 | 5.476 | 5.431 | 5.446 | 13,420 | -0.04(-0.69%) |
Feb 18, 2016 | 5.582 | 5.612 | 5.476 | 5.484 | 9,631 | -0.11(-1.88%) |
Feb 17, 2016 | 5.589 | 5.830 | 5.484 | 5.589 | 23,379 | +0.00(+0.00%) |
Feb 16, 2016 | 5.409 | 5.642 | 5.251 | 5.589 | 15,702 | +0.17(+3.05%) |
Feb 12, 2016 | 5.409 | 5.424 | 5.424 | 5.424 | 15,819 | +0.02(+0.28%) |
Feb 11, 2016 | 5.566 | 5.566 | 5.378 | 5.409 | 9,253 | -0.25(-4.39%) |
Feb 10, 2016 | 5.514 | 5.755 | 5.288 | 5.657 | 23,511 | +0.23(+4.30%) |
Feb 09, 2016 | 5.439 | 5.529 | 5.348 | 5.424 | 6,354 | -0.08(-1.50%) |
Feb 08, 2016 | 5.341 | 5.566 | 5.341 | 5.506 | 19,097 | +0.12(+2.23%) |
Feb 05, 2016 | 5.744 | 5.744 | 5.386 | 5.386 | 37,081 | -0.32(-5.62%) |
Feb 04, 2016 | 5.662 | 5.759 | 5.662 | 5.707 | 8,762 | +0.13(+2.27%) |
Feb 03, 2016 | 5.744 | 5.744 | 5.408 | 5.580 | 15,584 | -0.10(-1.71%) |
Feb 02, 2016 | 5.789 | 5.789 | 5.530 | 5.677 | 13,499 | -0.19(-3.30%) |