Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.731 | 5.731 | 5.389 | 5.486 | 62,455 | -0.26(-4.53%) |
Apr 28, 2016 | 5.888 | 5.921 | 5.724 | 5.746 | 41,502 | -0.16(-2.65%) |
Apr 27, 2016 | 6.022 | 6.059 | 5.821 | 5.902 | 71,323 | -0.10(-1.61%) |
Apr 26, 2016 | 5.910 | 6.081 | 5.850 | 5.999 | 39,396 | +0.09(+1.51%) |
Apr 25, 2016 | 6.103 | 6.122 | 5.850 | 5.910 | 36,880 | -0.19(-3.05%) |
Apr 22, 2016 | 6.059 | 6.133 | 5.969 | 6.096 | 89,598 | +0.06(+0.99%) |
Apr 21, 2016 | 6.014 | 6.178 | 5.858 | 6.036 | 106,691 | +0.04(+0.75%) |
Apr 20, 2016 | 6.096 | 6.223 | 5.992 | 5.992 | 181,252 | -0.18(-2.90%) |
Apr 19, 2016 | 6.156 | 6.245 | 6.016 | 6.170 | 171,556 | -0.03(-0.48%) |
Apr 18, 2016 | 4.950 | 6.312 | 4.950 | 6.200 | 617,359 | +1.28(+26.02%) |
Apr 15, 2016 | 5.106 | 5.188 | 4.868 | 4.920 | 357,546 | -0.17(-3.36%) |
Apr 14, 2016 | 5.285 | 5.285 | 5.032 | 5.091 | 120,455 | -0.19(-3.53%) |
Apr 13, 2016 | 5.255 | 5.426 | 5.102 | 5.277 | 89,007 | +0.03(+0.57%) |
Apr 12, 2016 | 5.545 | 5.545 | 4.704 | 5.247 | 471,201 | -0.32(-5.75%) |
Apr 11, 2016 | 5.441 | 5.702 | 5.426 | 5.568 | 50,617 | +0.10(+1.77%) |
Apr 08, 2016 | 5.501 | 5.620 | 5.419 | 5.471 | 59,869 | +0.03(+0.55%) |
Apr 07, 2016 | 5.307 | 5.501 | 5.307 | 5.441 | 42,147 | +0.08(+1.53%) |
Apr 06, 2016 | 5.307 | 5.515 | 5.233 | 5.359 | 88,328 | +0.16(+3.00%) |
Apr 05, 2016 | 5.426 | 5.441 | 5.076 | 5.203 | 150,369 | -0.22(-4.12%) |
Apr 04, 2016 | 5.486 | 5.575 | 5.396 | 5.426 | 80,973 | -0.15(-2.67%) |
Apr 01, 2016 | 5.590 | 5.694 | 5.485 | 5.575 | 90,366 | -0.09(-1.58%) |
Mar 31, 2016 | 5.828 | 5.895 | 5.642 | 5.664 | 58,832 | -0.19(-3.18%) |
Mar 30, 2016 | 5.940 | 6.029 | 5.791 | 5.850 | 64,809 | -0.07(-1.13%) |
Mar 29, 2016 | 5.731 | 5.992 | 5.672 | 5.917 | 106,058 | +0.16(+2.85%) |
Mar 28, 2016 | 5.835 | 5.910 | 5.687 | 5.754 | 50,006 | -0.07(-1.15%) |
Mar 24, 2016 | 5.597 | 5.821 | 5.821 | 5.821 | 49,709 | +0.16(+2.76%) |
Mar 23, 2016 | 6.022 | 6.103 | 5.664 | 5.664 | 67,900 | -0.33(-5.58%) |
Mar 22, 2016 | 5.850 | 6.081 | 5.769 | 5.999 | 93,283 | +0.14(+2.41%) |
Mar 21, 2016 | 5.969 | 6.077 | 5.858 | 5.858 | 69,249 | -0.12(-1.99%) |
Mar 18, 2016 | 5.902 | 5.999 | 5.835 | 5.977 | 81,850 | +0.12(+2.03%) |
Mar 17, 2016 | 5.791 | 5.917 | 5.791 | 5.858 | 87,584 | +0.03(+0.51%) |
Mar 16, 2016 | 5.798 | 5.902 | 5.769 | 5.828 | 101,091 | -0.01(-0.13%) |
Mar 15, 2016 | 5.806 | 5.880 | 5.783 | 5.835 | 72,037 | -0.01(-0.25%) |
Mar 14, 2016 | 6.066 | 6.066 | 5.806 | 5.850 | 207,584 | -0.21(-3.44%) |
Mar 11, 2016 | 5.917 | 6.059 | 5.910 | 6.059 | 100,605 | +0.15(+2.52%) |
Mar 10, 2016 | 6.185 | 6.252 | 5.873 | 5.910 | 126,856 | -0.25(-4.11%) |
Mar 09, 2016 | 6.416 | 6.431 | 5.880 | 6.163 | 303,941 | -0.45(-6.76%) |
Mar 08, 2016 | 7.540 | 7.573 | 6.438 | 6.610 | 189,369 | -1.07(-13.95%) |
Mar 07, 2016 | 7.488 | 7.867 | 7.488 | 7.681 | 90,628 | +0.17(+2.28%) |
Mar 04, 2016 | 7.466 | 7.466 | 7.279 | 7.510 | 96,783 | +0.02(+0.30%) |
Mar 03, 2016 | 7.071 | 7.510 | 7.056 | 7.488 | 96,687 | +0.42(+5.89%) |
Mar 02, 2016 | 6.885 | 7.071 | 6.870 | 7.071 | 53,413 | +0.17(+2.48%) |
Mar 01, 2016 | 6.840 | 7.004 | 6.781 | 6.900 | 75,355 | +0.00(+0.00%) |
Feb 29, 2016 | 6.885 | 7.049 | 6.885 | 6.900 | 81,032 | +0.01(+0.11%) |
Feb 26, 2016 | 6.907 | 7.116 | 6.855 | 6.892 | 75,118 | -0.03(-0.43%) |
Feb 25, 2016 | 6.848 | 6.930 | 6.744 | 6.922 | 59,888 | +0.07(+1.09%) |
Feb 24, 2016 | 6.654 | 6.915 | 6.442 | 6.848 | 57,252 | +0.12(+1.77%) |
Feb 23, 2016 | 6.915 | 6.915 | 6.639 | 6.729 | 91,432 | -0.19(-2.69%) |
Feb 22, 2016 | 7.041 | 7.227 | 6.915 | 6.915 | 49,481 | -0.03(-0.43%) |
Feb 19, 2016 | 7.101 | 7.227 | 6.870 | 6.945 | 48,031 | -0.17(-2.41%) |
Feb 18, 2016 | 7.235 | 7.279 | 7.056 | 7.116 | 63,734 | -0.09(-1.24%) |
Feb 17, 2016 | 6.870 | 7.369 | 6.870 | 7.205 | 117,912 | +0.35(+5.10%) |
Feb 16, 2016 | 6.624 | 6.870 | 6.617 | 6.855 | 95,073 | +0.29(+4.42%) |
Feb 12, 2016 | 6.409 | 6.565 | 6.565 | 6.565 | 75,907 | +0.19(+3.04%) |
Feb 11, 2016 | 6.215 | 6.476 | 6.118 | 6.371 | 87,135 | +0.04(+0.59%) |
Feb 10, 2016 | 6.245 | 6.409 | 6.141 | 6.334 | 55,110 | +0.11(+1.79%) |
Feb 09, 2016 | 6.103 | 6.357 | 6.074 | 6.223 | 50,208 | +0.03(+0.48%) |
Feb 08, 2016 | 5.962 | 6.237 | 5.910 | 6.193 | 74,885 | +0.17(+2.84%) |
Feb 05, 2016 | 6.237 | 6.390 | 5.992 | 6.022 | 67,849 | -0.26(-4.15%) |
Feb 04, 2016 | 6.252 | 6.304 | 6.089 | 6.282 | 91,214 | +0.04(+0.60%) |
Feb 03, 2016 | 6.252 | 6.327 | 6.066 | 6.245 | 89,158 | +0.00(+0.00%) |
Feb 02, 2016 | 6.059 | 6.252 | 6.017 | 6.245 | 97,281 | +0.01(+0.24%) |