Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.840 | 7.018 | 6.809 | 6.987 | 95,839 | +0.18(+2.57%) |
Apr 28, 2016 | 6.685 | 6.910 | 6.669 | 6.812 | 132,399 | +0.13(+2.02%) |
Apr 27, 2016 | 6.514 | 6.755 | 6.507 | 6.677 | 149,825 | +0.26(+3.99%) |
Apr 26, 2016 | 6.336 | 6.429 | 6.282 | 6.421 | 67,754 | +0.05(+0.85%) |
Apr 25, 2016 | 6.553 | 6.553 | 6.253 | 6.367 | 69,763 | -0.18(-2.73%) |
Apr 22, 2016 | 6.445 | 6.561 | 6.445 | 6.545 | 26,516 | +0.10(+1.56%) |
Apr 21, 2016 | 6.406 | 6.491 | 6.383 | 6.445 | 36,230 | +0.00(+0.04%) |
Apr 20, 2016 | 6.220 | 6.506 | 6.220 | 6.442 | 56,183 | +0.20(+3.19%) |
Apr 19, 2016 | 6.026 | 6.274 | 6.026 | 6.243 | 55,497 | +0.22(+3.74%) |
Apr 18, 2016 | 5.871 | 6.065 | 5.769 | 6.018 | 28,769 | +0.07(+1.17%) |
Apr 15, 2016 | 5.964 | 6.010 | 5.948 | 5.948 | 22,087 | -0.04(-0.65%) |
Apr 14, 2016 | 6.111 | 6.111 | 5.964 | 5.987 | 23,821 | +0.02(+0.29%) |
Apr 13, 2016 | 5.923 | 6.054 | 5.908 | 5.969 | 81,984 | -0.02(-0.40%) |
Apr 12, 2016 | 5.870 | 6.054 | 5.870 | 5.994 | 120,309 | +0.16(+2.78%) |
Apr 11, 2016 | 5.770 | 5.923 | 5.770 | 5.831 | 45,850 | +0.12(+2.01%) |
Apr 08, 2016 | 5.724 | 5.785 | 5.632 | 5.716 | 82,313 | +0.10(+1.73%) |
Apr 07, 2016 | 5.617 | 5.647 | 5.609 | 5.619 | 8,291 | -0.07(-1.17%) |
Apr 06, 2016 | 5.617 | 5.686 | 5.596 | 5.686 | 24,535 | +0.15(+2.63%) |
Apr 05, 2016 | 5.570 | 5.579 | 5.509 | 5.540 | 17,293 | -0.02(-0.43%) |
Apr 04, 2016 | 5.663 | 5.663 | 5.564 | 5.564 | 14,628 | -0.08(-1.34%) |
Apr 01, 2016 | 5.624 | 5.701 | 5.570 | 5.639 | 21,955 | -0.09(-1.56%) |
Mar 31, 2016 | 5.693 | 5.755 | 5.693 | 5.729 | 37,785 | +0.03(+0.45%) |
Mar 30, 2016 | 5.624 | 5.732 | 5.581 | 5.703 | 19,464 | +0.16(+2.81%) |
Mar 29, 2016 | 5.432 | 5.547 | 5.432 | 5.547 | 10,498 | +0.05(+0.96%) |
Mar 28, 2016 | 5.532 | 5.555 | 5.471 | 5.495 | 12,879 | -0.05(-0.93%) |
Mar 24, 2016 | 5.532 | 5.546 | 5.546 | 5.546 | 25,023 | -0.03(-0.57%) |
Mar 23, 2016 | 5.686 | 5.686 | 5.570 | 5.578 | 9,644 | -0.18(-3.20%) |
Mar 22, 2016 | 5.701 | 5.778 | 5.670 | 5.762 | 12,764 | +0.05(+0.81%) |
Mar 21, 2016 | 5.785 | 5.785 | 5.670 | 5.716 | 8,010 | -0.08(-1.32%) |
Mar 18, 2016 | 5.839 | 5.923 | 5.755 | 5.793 | 26,086 | -0.02(-0.26%) |
Mar 17, 2016 | 5.663 | 5.877 | 5.663 | 5.808 | 25,384 | +0.18(+3.27%) |
Mar 16, 2016 | 5.532 | 5.624 | 5.505 | 5.624 | 17,191 | +0.20(+3.72%) |
Mar 15, 2016 | 5.468 | 5.468 | 5.286 | 5.423 | 19,113 | -0.08(-1.52%) |
Mar 14, 2016 | 5.544 | 5.544 | 5.438 | 5.506 | 20,607 | -0.03(-0.55%) |
Mar 11, 2016 | 5.491 | 5.574 | 5.491 | 5.536 | 20,356 | +0.14(+2.67%) |
Mar 10, 2016 | 5.499 | 5.499 | 5.385 | 5.392 | 30,732 | -0.07(-1.25%) |
Mar 09, 2016 | 5.408 | 5.483 | 5.366 | 5.461 | 39,016 | +0.14(+2.71%) |
Mar 08, 2016 | 5.529 | 5.529 | 5.294 | 5.317 | 57,383 | -0.27(-4.87%) |
Mar 07, 2016 | 5.392 | 5.589 | 5.392 | 5.589 | 40,443 | +0.14(+2.63%) |
Mar 04, 2016 | 5.324 | 5.521 | 5.248 | 5.445 | 137,772 | +0.14(+2.72%) |
Mar 03, 2016 | 5.248 | 5.410 | 5.226 | 5.301 | 68,114 | +0.07(+1.26%) |
Mar 02, 2016 | 5.036 | 5.241 | 5.021 | 5.236 | 56,574 | +0.15(+2.88%) |
Mar 01, 2016 | 5.036 | 5.142 | 4.998 | 5.089 | 11,252 | +0.06(+1.21%) |
Feb 29, 2016 | 5.021 | 5.059 | 4.968 | 5.028 | 20,758 | +0.06(+1.22%) |
Feb 26, 2016 | 4.899 | 5.028 | 4.899 | 4.968 | 26,509 | +0.12(+2.50%) |
Feb 25, 2016 | 4.831 | 4.899 | 4.733 | 4.846 | 19,332 | -0.02(-0.31%) |
Feb 24, 2016 | 4.733 | 4.868 | 4.664 | 4.861 | 21,741 | +0.05(+1.10%) |
Feb 23, 2016 | 4.968 | 5.013 | 4.786 | 4.808 | 32,528 | -0.24(-4.80%) |
Feb 22, 2016 | 5.051 | 5.059 | 5.013 | 5.051 | 8,972 | +0.15(+3.10%) |
Feb 19, 2016 | 4.960 | 4.960 | 4.884 | 4.899 | 7,747 | -0.11(-2.27%) |
Feb 18, 2016 | 5.104 | 5.104 | 4.960 | 5.013 | 20,428 | -0.01(-0.15%) |
Feb 17, 2016 | 4.922 | 5.066 | 4.901 | 5.021 | 27,755 | +0.20(+4.25%) |
Feb 16, 2016 | 4.824 | 4.869 | 4.763 | 4.816 | 23,103 | +0.15(+3.13%) |
Feb 12, 2016 | 4.528 | 4.670 | 4.670 | 4.670 | 16,970 | +0.25(+5.58%) |
Feb 11, 2016 | 4.483 | 4.558 | 4.393 | 4.423 | 16,693 | -0.20(-4.37%) |
Feb 10, 2016 | 4.573 | 4.700 | 4.573 | 4.625 | 15,712 | -0.01(-0.24%) |
Feb 09, 2016 | 4.677 | 4.722 | 4.520 | 4.636 | 24,840 | -0.18(-3.65%) |
Feb 08, 2016 | 5.059 | 5.104 | 4.640 | 4.812 | 60,385 | -0.35(-6.81%) |
Feb 05, 2016 | 5.171 | 5.186 | 5.104 | 5.164 | 23,808 | -0.06(-1.15%) |
Feb 04, 2016 | 5.111 | 5.306 | 5.089 | 5.224 | 38,912 | +0.10(+2.05%) |
Feb 03, 2016 | 4.984 | 5.134 | 4.812 | 5.119 | 27,503 | +0.19(+3.87%) |
Feb 02, 2016 | 4.992 | 4.999 | 4.895 | 4.928 | 18,252 | -0.18(-3.55%) |
Feb 01, 2016 | 5.194 | 5.194 | 5.044 | 5.110 | 29,505 | -0.15(-2.88%) |
Jan 29, 2016 | 5.336 | 5.463 | 5.254 | 5.261 | 93,745 | +0.07(+1.30%) |
Jan 28, 2016 | 5.231 | 5.358 | 5.156 | 5.194 | 105,338 | +0.18(+3.58%) |
Jan 27, 2016 | 5.022 | 5.126 | 4.954 | 5.014 | 33,442 | -0.01(-0.15%) |
Jan 26, 2016 | 4.924 | 5.089 | 4.790 | 5.022 | 74,549 | +0.14(+2.91%) |
Jan 25, 2016 | 4.954 | 5.209 | 4.872 | 4.879 | 24,293 | -0.19(-3.69%) |
Jan 22, 2016 | 4.737 | 5.085 | 4.737 | 5.067 | 39,668 | +0.42(+9.02%) |
Jan 21, 2016 | 4.303 | 4.647 | 4.303 | 4.647 | 19,454 | +0.33(+7.63%) |
Jan 20, 2016 | 4.400 | 4.400 | 4.041 | 4.318 | 92,612 | -0.12(-2.70%) |
Jan 19, 2016 | 4.962 | 4.962 | 4.438 | 4.438 | 59,453 | -0.42(-8.63%) |
Jan 15, 2016 | 4.864 | 4.857 | 4.857 | 4.857 | 33,138 | -0.26(-5.08%) |
Jan 14, 2016 | 4.816 | 5.161 | 4.698 | 5.117 | 62,794 | +0.32(+6.74%) |
Jan 13, 2016 | 5.073 | 5.139 | 4.779 | 4.794 | 28,904 | -0.24(-4.81%) |
Jan 12, 2016 | 5.212 | 5.322 | 4.918 | 5.036 | 117,367 | -0.14(-2.70%) |
Jan 11, 2016 | 5.579 | 5.579 | 5.131 | 5.175 | 22,648 | -0.33(-6.00%) |
Jan 08, 2016 | 5.454 | 5.653 | 5.388 | 5.506 | 52,309 | +0.05(+0.94%) |
Jan 07, 2016 | 5.609 | 5.667 | 5.381 | 5.454 | 33,981 | -0.26(-4.49%) |
Jan 06, 2016 | 5.902 | 5.902 | 5.645 | 5.711 | 28,019 | -0.31(-5.13%) |
Jan 05, 2016 | 6.203 | 6.203 | 6.020 | 6.020 | 16,426 | -0.21(-3.41%) |
Jan 04, 2016 | 6.152 | 6.313 | 6.100 | 6.232 | 15,364 | +0.05(+0.83%) |
Dec 31, 2015 | 5.858 | 6.181 | 6.181 | 6.181 | 70,290 | +0.35(+5.91%) |
Dec 30, 2015 | 5.865 | 5.909 | 5.682 | 5.836 | 52,679 | -0.08(-1.36%) |
Dec 29, 2015 | 6.166 | 6.166 | 5.851 | 5.917 | 55,657 | -0.16(-2.66%) |
Dec 28, 2015 | 6.188 | 6.188 | 5.998 | 6.078 | 80,547 | -0.15(-2.36%) |
Dec 24, 2015 | 6.284 | 6.225 | 6.225 | 6.225 | 26,018 | +0.01(+0.12%) |
Dec 23, 2015 | 5.902 | 6.306 | 5.902 | 6.218 | 76,786 | +0.48(+8.45%) |
Dec 22, 2015 | 5.513 | 5.799 | 5.513 | 5.733 | 79,210 | +0.24(+4.41%) |
Dec 21, 2015 | 5.462 | 5.528 | 5.388 | 5.491 | 47,023 | +0.10(+1.77%) |
Dec 18, 2015 | 5.506 | 5.601 | 5.381 | 5.396 | 39,851 | -0.21(-3.69%) |
Dec 17, 2015 | 5.983 | 5.983 | 5.557 | 5.602 | 60,385 | -0.33(-5.55%) |
Dec 16, 2015 | 5.924 | 5.983 | 5.843 | 5.932 | 51,446 | +0.00(+0.00%) |
Dec 15, 2015 | 5.895 | 6.012 | 5.806 | 5.932 | 72,035 | +0.08(+1.29%) |
Dec 14, 2015 | 6.080 | 6.253 | 5.791 | 5.856 | 140,302 | -0.34(-5.48%) |
Dec 11, 2015 | 6.253 | 6.419 | 6.029 | 6.195 | 229,546 | -0.22(-3.49%) |
Dec 10, 2015 | 6.231 | 6.556 | 6.217 | 6.419 | 196,251 | +0.12(+1.95%) |
Dec 09, 2015 | 6.361 | 6.708 | 6.202 | 6.296 | 52,217 | -0.03(-0.46%) |
Dec 08, 2015 | 6.383 | 6.621 | 6.325 | 6.325 | 30,256 | -0.25(-3.79%) |
Dec 07, 2015 | 7.127 | 7.127 | 6.527 | 6.574 | 25,553 | -0.68(-9.40%) |
Dec 04, 2015 | 7.531 | 7.531 | 7.221 | 7.257 | 31,785 | -0.35(-4.65%) |
Dec 03, 2015 | 7.670 | 7.670 | 7.448 | 7.611 | 24,374 | -0.06(-0.75%) |
Dec 02, 2015 | 7.950 | 8.065 | 7.639 | 7.668 | 33,840 | -0.37(-4.58%) |
Dec 01, 2015 | 8.455 | 8.477 | 8.015 | 8.037 | 75,407 | -0.45(-5.28%) |
Nov 30, 2015 | 8.542 | 8.621 | 8.442 | 8.484 | 13,962 | -0.07(-0.76%) |
Nov 27, 2015 | 8.349 | 8.578 | 8.349 | 8.549 | 2,164 | +0.14(+1.63%) |
Nov 25, 2015 | 8.383 | 8.412 | 8.412 | 8.412 | 30,468 | +0.01(+0.17%) |
Nov 24, 2015 | 8.203 | 8.535 | 8.203 | 8.398 | 27,983 | +0.12(+1.39%) |
Nov 23, 2015 | 8.470 | 8.489 | 8.253 | 8.282 | 31,048 | -0.13(-1.55%) |
Nov 20, 2015 | 8.759 | 8.759 | 8.412 | 8.412 | 28,324 | -0.37(-4.19%) |
Nov 19, 2015 | 8.889 | 9.062 | 8.759 | 8.780 | 40,279 | -0.14(-1.62%) |
Nov 18, 2015 | 8.896 | 9.063 | 8.896 | 8.925 | 11,097 | -0.01(-0.08%) |
Nov 17, 2015 | 9.206 | 9.307 | 8.845 | 8.932 | 25,136 | -0.38(-4.03%) |
Nov 16, 2015 | 9.401 | 9.459 | 9.098 | 9.307 | 34,666 | -0.03(-0.35%) |
Nov 13, 2015 | 9.038 | 9.354 | 8.700 | 9.340 | 35,822 | +0.31(+3.39%) |
Nov 12, 2015 | 9.375 | 9.375 | 9.034 | 9.034 | 28,310 | -0.40(-4.22%) |
Nov 11, 2015 | 9.610 | 9.660 | 9.233 | 9.432 | 24,085 | -0.27(-2.79%) |
Nov 10, 2015 | 9.617 | 9.732 | 9.610 | 9.703 | 19,654 | -0.06(-0.58%) |
Nov 09, 2015 | 9.760 | 9.816 | 9.675 | 9.760 | 19,612 | -0.11(-1.15%) |
Nov 06, 2015 | 9.959 | 9.969 | 9.781 | 9.873 | 14,212 | -0.09(-0.86%) |
Nov 05, 2015 | 9.952 | 10.13 | 9.895 | 9.959 | 14,877 | -0.06(-0.57%) |
Nov 04, 2015 | 10.35 | 10.44 | 9.959 | 10.02 | 44,163 | -0.34(-3.30%) |
Nov 03, 2015 | 10.20 | 10.49 | 10.20 | 10.36 | 27,892 | +0.11(+1.11%) |
Nov 02, 2015 | 9.994 | 10.32 | 9.994 | 10.24 | 17,436 | +0.15(+1.48%) |
Oct 30, 2015 | 10.26 | 10.42 | 9.959 | 10.09 | 42,476 | -0.25(-2.41%) |
Oct 29, 2015 | 10.29 | 10.42 | 10.27 | 10.34 | 11,318 | +0.15(+1.42%) |
Oct 28, 2015 | 9.873 | 10.28 | 9.873 | 10.20 | 23,596 | +0.23(+2.33%) |
Oct 27, 2015 | 10.24 | 10.31 | 9.966 | 9.966 | 24,510 | -0.36(-3.51%) |
Oct 26, 2015 | 10.74 | 10.74 | 10.33 | 10.33 | 21,230 | -0.36(-3.39%) |
Oct 23, 2015 | 11.02 | 11.04 | 10.62 | 10.69 | 32,977 | -0.37(-3.34%) |
Oct 22, 2015 | 10.83 | 11.07 | 10.83 | 11.06 | 26,087 | +0.23(+2.10%) |
Oct 21, 2015 | 11.06 | 11.09 | 10.83 | 10.83 | 10,474 | -0.26(-2.37%) |
Oct 20, 2015 | 11.24 | 11.35 | 11.10 | 11.10 | 10,499 | -0.21(-1.85%) |
Oct 19, 2015 | 11.56 | 11.56 | 11.30 | 11.31 | 11,554 | -0.30(-2.61%) |
Oct 16, 2015 | 11.56 | 12.31 | 11.50 | 11.61 | 14,166 | +0.06(+0.49%) |
Oct 15, 2015 | 11.50 | 11.76 | 11.30 | 11.55 | 35,947 | -0.09(-0.76%) |
Oct 14, 2015 | 11.66 | 11.94 | 11.39 | 11.64 | 71,356 | -0.22(-1.84%) |
Oct 13, 2015 | 11.66 | 12.10 | 11.44 | 11.86 | 46,763 | +0.30(+2.61%) |
Oct 12, 2015 | 11.83 | 11.90 | 11.40 | 11.56 | 18,400 | -0.41(-3.41%) |
Oct 09, 2015 | 11.94 | 12.06 | 11.81 | 11.96 | 26,021 | +0.19(+1.58%) |
Oct 08, 2015 | 11.69 | 11.86 | 11.45 | 11.78 | 18,545 | +0.24(+2.10%) |
Oct 07, 2015 | 11.69 | 11.92 | 11.48 | 11.54 | 19,742 | -0.15(-1.26%) |
Oct 06, 2015 | 10.62 | 11.68 | 10.57 | 11.68 | 45,072 | +1.14(+10.80%) |
Oct 05, 2015 | 9.855 | 10.54 | 9.855 | 10.54 | 22,849 | +0.70(+7.07%) |
Oct 02, 2015 | 9.659 | 9.863 | 9.521 | 9.849 | 12,482 | +0.13(+1.38%) |
Oct 01, 2015 | 9.743 | 10.02 | 9.483 | 9.715 | 17,157 | -0.11(-1.07%) |
Sep 30, 2015 | 9.560 | 9.833 | 9.335 | 9.820 | 60,410 | +0.55(+5.91%) |
Sep 29, 2015 | 9.701 | 9.736 | 9.265 | 9.272 | 46,851 | -0.44(-4.49%) |
Sep 28, 2015 | 10.21 | 10.21 | 9.659 | 9.708 | 38,189 | -0.44(-4.36%) |
Sep 25, 2015 | 10.21 | 10.29 | 10.05 | 10.15 | 32,569 | -0.08(-0.76%) |
Sep 24, 2015 | 10.30 | 10.30 | 9.863 | 10.23 | 36,354 | -0.24(-2.28%) |
Sep 23, 2015 | 10.45 | 10.47 | 9.933 | 10.47 | 84,304 | +0.16(+1.51%) |
Sep 22, 2015 | 10.41 | 10.45 | 10.23 | 10.31 | 13,148 | -0.24(-2.27%) |
Sep 21, 2015 | 10.54 | 10.69 | 10.54 | 10.55 | 21,033 | +0.01(+0.13%) |
Sep 18, 2015 | 10.73 | 10.73 | 10.47 | 10.54 | 23,517 | -0.23(-2.15%) |
Sep 17, 2015 | 10.55 | 10.86 | 10.55 | 10.77 | 27,153 | +0.13(+1.19%) |
Sep 16, 2015 | 10.37 | 10.67 | 10.31 | 10.64 | 32,758 | +0.29(+2.78%) |
Sep 15, 2015 | 10.42 | 10.53 | 10.21 | 10.35 | 31,896 | -0.09(-0.84%) |