Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.260 | 6.389 | 6.250 | 6.290 | 705,257 | +0.03(+0.48%) |
Apr 28, 2016 | 6.250 | 6.490 | 6.160 | 6.260 | 587,491 | -0.09(-1.42%) |
Apr 27, 2016 | 5.900 | 6.660 | 5.900 | 6.350 | 1,694,304 | +0.70(+12.39%) |
Apr 26, 2016 | 5.500 | 5.650 | 5.370 | 5.650 | 184,907 | +0.15(+2.73%) |
Apr 25, 2016 | 5.580 | 5.800 | 5.260 | 5.500 | 268,428 | +0.14(+2.61%) |
Apr 22, 2016 | 5.180 | 5.410 | 5.180 | 5.360 | 209,798 | +0.17(+3.28%) |
Apr 21, 2016 | 5.180 | 5.230 | 5.080 | 5.190 | 85,011 | +0.04(+0.78%) |
Apr 20, 2016 | 5.190 | 5.230 | 5.140 | 5.150 | 66,789 | -0.03(-0.58%) |
Apr 19, 2016 | 5.250 | 5.290 | 5.086 | 5.180 | 99,851 | -0.04(-0.77%) |
Apr 18, 2016 | 5.160 | 5.240 | 5.120 | 5.220 | 106,102 | +0.01(+0.19%) |
Apr 15, 2016 | 4.930 | 5.230 | 4.930 | 5.210 | 226,356 | +0.25(+5.04%) |
Apr 14, 2016 | 4.900 | 5.000 | 4.870 | 4.960 | 157,704 | +0.01(+0.20%) |
Apr 13, 2016 | 4.810 | 5.000 | 4.780 | 4.950 | 144,499 | +0.16(+3.34%) |
Apr 12, 2016 | 4.680 | 4.840 | 4.630 | 4.790 | 87,834 | +0.09(+1.91%) |
Apr 11, 2016 | 4.640 | 4.740 | 4.620 | 4.700 | 150,672 | +0.09(+1.95%) |
Apr 08, 2016 | 4.720 | 4.800 | 4.600 | 4.610 | 88,325 | +0.01(+0.22%) |
Apr 07, 2016 | 4.630 | 4.660 | 4.560 | 4.600 | 149,364 | -0.07(-1.50%) |
Apr 06, 2016 | 4.680 | 4.710 | 4.605 | 4.670 | 162,085 | -0.01(-0.21%) |
Apr 05, 2016 | 4.860 | 4.870 | 4.650 | 4.680 | 206,219 | -0.22(-4.49%) |
Apr 04, 2016 | 4.950 | 5.000 | 4.890 | 4.900 | 89,034 | -0.08(-1.61%) |
Apr 01, 2016 | 5.010 | 5.050 | 4.940 | 4.980 | 93,542 | -0.07(-1.39%) |
Mar 31, 2016 | 5.050 | 5.170 | 4.990 | 5.050 | 137,099 | +0.01(+0.20%) |
Mar 30, 2016 | 5.100 | 5.160 | 5.025 | 5.040 | 140,273 | -0.05(-0.98%) |
Mar 29, 2016 | 5.000 | 5.220 | 4.900 | 5.090 | 326,845 | +0.08(+1.60%) |
Mar 28, 2016 | 4.930 | 5.100 | 4.850 | 5.010 | 114,091 | +0.11(+2.24%) |
Mar 24, 2016 | 4.900 | 4.900 | 4.900 | 4.900 | 2,007,000 | -0.03(-0.61%) |
Mar 23, 2016 | 5.190 | 5.190 | 4.930 | 4.930 | 163,816 | -0.22(-4.27%) |
Mar 22, 2016 | 5.250 | 5.290 | 5.140 | 5.150 | 107,421 | -0.15(-2.83%) |
Mar 21, 2016 | 5.240 | 5.310 | 5.220 | 5.300 | 143,927 | +0.05(+0.95%) |
Mar 18, 2016 | 5.200 | 5.280 | 5.180 | 5.250 | 372,396 | +0.07(+1.35%) |
Mar 17, 2016 | 5.150 | 5.240 | 5.140 | 5.180 | 291,552 | +0.05(+0.97%) |
Mar 16, 2016 | 5.020 | 5.160 | 5.010 | 5.130 | 228,752 | +0.07(+1.38%) |
Mar 15, 2016 | 5.050 | 5.180 | 5.010 | 5.060 | 282,112 | +0.01(+0.20%) |
Mar 14, 2016 | 5.090 | 5.200 | 5.000 | 5.050 | 2,019,368 | -0.05(-0.98%) |
Mar 11, 2016 | 5.000 | 5.100 | 4.950 | 5.100 | 233,122 | +0.17(+3.45%) |
Mar 10, 2016 | 4.900 | 4.960 | 4.750 | 4.930 | 272,158 | +0.03(+0.61%) |
Mar 09, 2016 | 5.000 | 5.050 | 4.820 | 4.900 | 270,830 | -0.07(-1.41%) |
Mar 08, 2016 | 5.160 | 5.200 | 4.970 | 4.970 | 373,225 | -0.21(-4.05%) |
Mar 07, 2016 | 5.150 | 5.240 | 4.980 | 5.180 | 183,513 | -0.01(-0.19%) |
Mar 04, 2016 | 5.250 | 5.250 | 5.110 | 5.190 | 185,764 | -0.05(-0.95%) |
Mar 03, 2016 | 5.220 | 5.330 | 5.200 | 5.240 | 243,623 | +0.00(+0.00%) |
Mar 02, 2016 | 5.220 | 5.360 | 5.190 | 5.240 | 285,561 | +0.02(+0.38%) |
Mar 01, 2016 | 5.140 | 5.260 | 5.100 | 5.220 | 174,542 | +0.12(+2.35%) |
Feb 29, 2016 | 4.990 | 5.150 | 4.900 | 5.100 | 661,177 | +0.13(+2.62%) |
Feb 26, 2016 | 4.990 | 5.010 | 4.895 | 4.970 | 518,039 | +0.08(+1.64%) |
Feb 25, 2016 | 4.950 | 4.890 | 4.850 | 4.890 | 165,763 | +0.00(+0.00%) |
Feb 24, 2016 | 4.840 | 4.950 | 4.750 | 4.890 | 328,023 | +0.01(+0.20%) |
Feb 23, 2016 | 5.110 | 5.115 | 4.750 | 4.880 | 318,377 | -0.18(-3.56%) |
Feb 22, 2016 | 5.120 | 5.220 | 5.020 | 5.060 | 242,658 | -0.06(-1.17%) |
Feb 19, 2016 | 4.900 | 5.160 | 4.900 | 5.120 | 381,767 | -0.14(-2.66%) |
Feb 18, 2016 | 5.100 | 5.310 | 5.000 | 5.260 | 371,109 | +0.13(+2.53%) |
Feb 17, 2016 | 4.900 | 5.140 | 4.840 | 5.130 | 563,887 | +0.23(+4.69%) |
Feb 16, 2016 | 5.030 | 5.030 | 4.760 | 4.900 | 694,179 | +0.03(+0.62%) |
Feb 12, 2016 | 4.530 | 4.870 | 4.870 | 4.870 | 221,100 | +0.37(+8.22%) |
Feb 11, 2016 | 4.790 | 4.790 | 4.410 | 4.500 | 532,723 | -0.28(-5.86%) |
Feb 10, 2016 | 4.780 | 4.860 | 4.620 | 4.780 | 306,415 | +0.03(+0.63%) |
Feb 09, 2016 | 4.380 | 4.780 | 4.190 | 4.750 | 303,329 | +0.34(+7.71%) |
Feb 08, 2016 | 4.630 | 4.670 | 4.340 | 4.410 | 521,349 | -0.25(-5.36%) |
Feb 05, 2016 | 4.800 | 4.805 | 4.660 | 4.660 | 383,514 | -0.11(-2.31%) |
Feb 04, 2016 | 5.000 | 5.130 | 4.740 | 4.770 | 281,285 | -0.24(-4.79%) |
Feb 03, 2016 | 5.040 | 5.170 | 4.840 | 5.010 | 844,841 | +0.02(+0.40%) |
Feb 02, 2016 | 5.270 | 5.370 | 4.960 | 4.990 | 264,508 | -0.34(-6.38%) |