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%) |