Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.733 | 5.733 | 5.391 | 5.488 | 62,432 | -0.26(-4.53%) |
Apr 28, 2016 | 5.890 | 5.923 | 5.726 | 5.748 | 41,487 | -0.16(-2.65%) |
Apr 27, 2016 | 6.024 | 6.061 | 5.823 | 5.905 | 71,298 | -0.10(-1.61%) |
Apr 26, 2016 | 5.912 | 6.083 | 5.853 | 6.001 | 39,382 | +0.09(+1.51%) |
Apr 25, 2016 | 6.106 | 6.124 | 5.853 | 5.912 | 36,867 | -0.19(-3.05%) |
Apr 22, 2016 | 6.061 | 6.135 | 5.972 | 6.098 | 89,565 | +0.06(+0.99%) |
Apr 21, 2016 | 6.016 | 6.180 | 5.860 | 6.039 | 106,652 | +0.04(+0.75%) |
Apr 20, 2016 | 6.098 | 6.225 | 5.994 | 5.994 | 181,186 | -0.18(-2.90%) |
Apr 19, 2016 | 6.158 | 6.247 | 6.018 | 6.173 | 171,493 | -0.03(-0.48%) |
Apr 18, 2016 | 4.952 | 6.314 | 4.952 | 6.202 | 617,134 | +1.28(+26.02%) |
Apr 15, 2016 | 5.108 | 5.190 | 4.870 | 4.922 | 357,416 | -0.17(-3.36%) |
Apr 14, 2016 | 5.287 | 5.287 | 5.033 | 5.093 | 120,412 | -0.19(-3.53%) |
Apr 13, 2016 | 5.257 | 5.428 | 5.104 | 5.279 | 88,974 | +0.03(+0.57%) |
Apr 12, 2016 | 5.547 | 5.547 | 4.706 | 5.249 | 471,030 | -0.32(-5.75%) |
Apr 11, 2016 | 5.443 | 5.704 | 5.428 | 5.570 | 50,599 | +0.10(+1.77%) |
Apr 08, 2016 | 5.503 | 5.622 | 5.421 | 5.473 | 59,847 | +0.03(+0.55%) |
Apr 07, 2016 | 5.309 | 5.503 | 5.309 | 5.443 | 42,131 | +0.08(+1.53%) |
Apr 06, 2016 | 5.309 | 5.517 | 5.234 | 5.361 | 88,296 | +0.16(+3.00%) |
Apr 05, 2016 | 5.428 | 5.443 | 5.078 | 5.205 | 150,314 | -0.22(-4.12%) |
Apr 04, 2016 | 5.488 | 5.577 | 5.398 | 5.428 | 80,943 | -0.15(-2.67%) |
Apr 01, 2016 | 5.592 | 5.696 | 5.487 | 5.577 | 90,333 | -0.09(-1.58%) |
Mar 31, 2016 | 5.830 | 5.897 | 5.644 | 5.666 | 58,810 | -0.19(-3.18%) |
Mar 30, 2016 | 5.942 | 6.031 | 5.793 | 5.853 | 64,785 | -0.07(-1.13%) |
Mar 29, 2016 | 5.733 | 5.994 | 5.674 | 5.920 | 106,020 | +0.16(+2.85%) |
Mar 28, 2016 | 5.838 | 5.912 | 5.689 | 5.756 | 49,988 | -0.07(-1.15%) |
Mar 24, 2016 | 5.599 | 5.823 | 5.823 | 5.823 | 49,691 | +0.16(+2.76%) |
Mar 23, 2016 | 6.024 | 6.106 | 5.666 | 5.666 | 67,876 | -0.34(-5.58%) |
Mar 22, 2016 | 5.853 | 6.083 | 5.771 | 6.001 | 93,249 | +0.14(+2.41%) |
Mar 21, 2016 | 5.972 | 6.080 | 5.860 | 5.860 | 69,224 | -0.12(-1.99%) |
Mar 18, 2016 | 5.905 | 6.001 | 5.838 | 5.979 | 81,820 | +0.12(+2.03%) |
Mar 17, 2016 | 5.793 | 5.920 | 5.793 | 5.860 | 87,552 | +0.03(+0.51%) |
Mar 16, 2016 | 5.800 | 5.905 | 5.771 | 5.830 | 101,055 | -0.01(-0.13%) |
Mar 15, 2016 | 5.808 | 5.882 | 5.785 | 5.838 | 72,011 | -0.01(-0.25%) |
Mar 14, 2016 | 6.068 | 6.068 | 5.808 | 5.853 | 207,509 | -0.21(-3.44%) |
Mar 11, 2016 | 5.920 | 6.061 | 5.912 | 6.061 | 100,569 | +0.15(+2.52%) |
Mar 10, 2016 | 6.188 | 6.255 | 5.875 | 5.912 | 126,810 | -0.25(-4.11%) |
Mar 09, 2016 | 6.418 | 6.433 | 5.882 | 6.165 | 303,830 | -0.45(-6.76%) |
Mar 08, 2016 | 7.543 | 7.576 | 6.441 | 6.612 | 189,300 | -1.07(-13.95%) |
Mar 07, 2016 | 7.491 | 7.870 | 7.491 | 7.684 | 90,595 | +0.17(+2.28%) |
Mar 04, 2016 | 7.468 | 7.468 | 7.282 | 7.513 | 96,748 | +0.02(+0.30%) |
Mar 03, 2016 | 7.074 | 7.513 | 7.059 | 7.491 | 96,652 | +0.42(+5.89%) |
Mar 02, 2016 | 6.887 | 7.074 | 6.873 | 7.074 | 53,394 | +0.17(+2.48%) |
Mar 01, 2016 | 6.843 | 7.007 | 6.783 | 6.902 | 75,328 | +0.00(+0.00%) |
Feb 29, 2016 | 6.887 | 7.051 | 6.887 | 6.902 | 81,002 | +0.01(+0.11%) |
Feb 26, 2016 | 6.910 | 7.118 | 6.858 | 6.895 | 75,090 | -0.03(-0.43%) |
Feb 25, 2016 | 6.850 | 6.932 | 6.746 | 6.925 | 59,866 | +0.07(+1.09%) |
Feb 24, 2016 | 6.657 | 6.917 | 6.444 | 6.850 | 57,231 | +0.12(+1.77%) |
Feb 23, 2016 | 6.917 | 6.917 | 6.642 | 6.731 | 91,398 | -0.19(-2.69%) |
Feb 22, 2016 | 7.044 | 7.230 | 6.917 | 6.917 | 49,463 | -0.03(-0.43%) |
Feb 19, 2016 | 7.103 | 7.230 | 6.873 | 6.947 | 48,014 | -0.17(-2.41%) |
Feb 18, 2016 | 7.237 | 7.282 | 7.059 | 7.118 | 63,711 | -0.09(-1.24%) |
Feb 17, 2016 | 6.873 | 7.371 | 6.873 | 7.208 | 117,869 | +0.35(+5.10%) |
Feb 16, 2016 | 6.627 | 6.873 | 6.619 | 6.858 | 95,038 | +0.29(+4.42%) |
Feb 12, 2016 | 6.411 | 6.567 | 6.567 | 6.567 | 75,880 | +0.19(+3.04%) |
Feb 11, 2016 | 6.217 | 6.478 | 6.121 | 6.374 | 87,103 | +0.04(+0.59%) |
Feb 10, 2016 | 6.247 | 6.411 | 6.143 | 6.336 | 55,090 | +0.11(+1.79%) |
Feb 09, 2016 | 6.106 | 6.359 | 6.076 | 6.225 | 50,189 | +0.03(+0.48%) |
Feb 08, 2016 | 5.964 | 6.240 | 5.912 | 6.195 | 74,858 | +0.17(+2.84%) |
Feb 05, 2016 | 6.240 | 6.392 | 5.994 | 6.024 | 67,824 | -0.26(-4.15%) |
Feb 04, 2016 | 6.255 | 6.307 | 6.091 | 6.284 | 91,181 | +0.04(+0.60%) |
Feb 03, 2016 | 6.255 | 6.329 | 6.068 | 6.247 | 89,126 | +0.00(+0.00%) |
Feb 02, 2016 | 6.061 | 6.255 | 6.019 | 6.247 | 97,246 | +0.01(+0.24%) |