Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.940 | 6.053 | 5.900 | 5.939 | 7,030 | -0.07(-1.17%) |
Apr 28, 2016 | 6.020 | 6.090 | 5.990 | 6.010 | 22,931 | +0.22(+3.88%) |
Apr 27, 2016 | 5.808 | 5.808 | 5.720 | 5.785 | 1,468 | -0.05(-0.87%) |
Apr 26, 2016 | 5.836 | 5.836 | 5.836 | 5.836 | 125 | +0.24(+4.21%) |
Apr 25, 2016 | 5.600 | 5.650 | 5.600 | 5.600 | 7,004 | -0.06(-1.06%) |
Apr 22, 2016 | 5.920 | 5.920 | 5.660 | 5.660 | 8,592 | -0.24(-4.09%) |
Apr 20, 2016 | 5.920 | 5.920 | 5.740 | 5.901 | 80 | +0.14(+2.45%) |
Apr 19, 2016 | 5.850 | 5.850 | 5.744 | 5.760 | 8,028 | +0.03(+0.53%) |
Apr 18, 2016 | 5.670 | 5.870 | 5.610 | 5.730 | 3,287 | -0.04(-0.63%) |
Apr 15, 2016 | 5.711 | 5.766 | 5.711 | 5.766 | 652 | -0.03(-0.59%) |
Apr 14, 2016 | 5.460 | 5.875 | 5.460 | 5.800 | 1,361 | -0.06(-0.99%) |
Apr 13, 2016 | 5.867 | 5.882 | 5.450 | 5.858 | 14,521 | -0.00(-0.08%) |
Apr 12, 2016 | 5.500 | 5.881 | 5.500 | 5.862 | 4,248 | +0.09(+1.53%) |
Apr 11, 2016 | 5.950 | 5.950 | 5.720 | 5.774 | 2,603 | +0.07(+1.19%) |
Apr 08, 2016 | 5.633 | 5.801 | 5.633 | 5.706 | 3,776 | +0.03(+0.46%) |
Apr 07, 2016 | 5.600 | 5.680 | 5.600 | 5.680 | 521 | +0.17(+3.09%) |
Apr 06, 2016 | 5.660 | 5.660 | 5.500 | 5.510 | 2,967 | -0.08(-1.50%) |
Apr 05, 2016 | 5.500 | 5.594 | 5.500 | 5.594 | 6,007 | -0.05(-0.82%) |
Apr 04, 2016 | 5.538 | 5.640 | 5.528 | 5.640 | 5,097 | -0.04(-0.68%) |
Apr 01, 2016 | 5.637 | 5.669 | 5.637 | 5.678 | 1,111 | +0.13(+2.31%) |
Mar 31, 2016 | 5.500 | 5.810 | 5.500 | 5.550 | 12,385 | -0.14(-2.46%) |
Mar 30, 2016 | 5.650 | 5.690 | 5.650 | 5.690 | 422 | -0.05(-0.94%) |
Mar 29, 2016 | 5.720 | 5.744 | 5.720 | 5.744 | 1,153 | +0.02(+0.35%) |
Mar 28, 2016 | 5.724 | 5.724 | 5.724 | 5.724 | 277 | -0.16(-2.65%) |
Mar 24, 2016 | 5.660 | 5.880 | 5.880 | 5.880 | 3,300 | +0.10(+1.73%) |
Mar 23, 2016 | 5.500 | 5.780 | 5.500 | 5.780 | 7,405 | +0.02(+0.35%) |
Mar 22, 2016 | 5.605 | 5.760 | 5.605 | 5.760 | 507 | -0.04(-0.69%) |
Mar 21, 2016 | 5.810 | 5.820 | 5.720 | 5.800 | 5,217 | -0.05(-0.85%) |
Mar 18, 2016 | 6.000 | 6.000 | 5.720 | 5.850 | 10,350 | +0.11(+1.92%) |
Mar 17, 2016 | 5.780 | 5.820 | 5.660 | 5.740 | 9,421 | +0.00(+0.00%) |
Mar 16, 2016 | 5.688 | 5.740 | 5.571 | 5.740 | 2,631 | +0.12(+2.14%) |
Mar 15, 2016 | 5.650 | 5.650 | 5.571 | 5.620 | 4,319 | -0.05(-0.88%) |
Mar 14, 2016 | 5.700 | 5.700 | 5.529 | 5.670 | 4,558 | -0.18(-3.08%) |
Mar 11, 2016 | 6.030 | 6.030 | 5.850 | 5.850 | 15,880 | -0.18(-2.99%) |
Mar 10, 2016 | 6.040 | 6.040 | 5.946 | 6.030 | 2,611 | +0.05(+0.80%) |
Mar 09, 2016 | 6.000 | 6.040 | 5.938 | 5.982 | 8,240 | +0.07(+1.14%) |
Mar 08, 2016 | 6.039 | 6.039 | 5.915 | 5.915 | 4,055 | -0.14(-2.23%) |
Mar 07, 2016 | 6.050 | 6.050 | 5.896 | 6.050 | 14,293 | +0.16(+2.73%) |
Mar 04, 2016 | 5.920 | 5.920 | 5.670 | 5.889 | 4,658 | -0.03(-0.47%) |
Mar 03, 2016 | 5.240 | 5.980 | 5.240 | 5.917 | 8,451 | +0.28(+4.91%) |
Mar 02, 2016 | 5.800 | 5.916 | 5.592 | 5.640 | 7,435 | -0.30(-5.05%) |
Mar 01, 2016 | 5.920 | 5.970 | 5.715 | 5.940 | 10,079 | +0.09(+1.59%) |
Feb 29, 2016 | 6.100 | 6.100 | 5.800 | 5.847 | 4,422 | +0.01(+0.25%) |
Feb 26, 2016 | 5.890 | 5.990 | 5.690 | 5.833 | 6,900 | +0.15(+2.64%) |
Feb 25, 2016 | 5.630 | 5.800 | 5.630 | 5.683 | 4,269 | +0.09(+1.66%) |
Feb 24, 2016 | 5.440 | 5.630 | 5.440 | 5.590 | 6,264 | -0.04(-0.71%) |
Feb 23, 2016 | 5.618 | 5.630 | 5.618 | 5.630 | 4,172 | -0.01(-0.20%) |
Feb 22, 2016 | 5.728 | 5.800 | 5.641 | 5.641 | 2,292 | -0.11(-1.90%) |
Feb 19, 2016 | 5.800 | 5.810 | 5.480 | 5.750 | 5,343 | -0.09(-1.54%) |
Feb 18, 2016 | 5.570 | 5.920 | 5.570 | 5.840 | 21,470 | +0.13(+2.28%) |
Feb 17, 2016 | 5.700 | 5.719 | 5.621 | 5.710 | 6,058 | +0.20(+3.63%) |
Feb 16, 2016 | 5.600 | 5.700 | 5.500 | 5.510 | 18,632 | -0.09(-1.61%) |
Feb 12, 2016 | 5.480 | 5.600 | 5.600 | 5.600 | 15,700 | +0.36(+6.87%) |
Feb 11, 2016 | 5.550 | 5.550 | 5.090 | 5.240 | 29,459 | +0.00(+0.01%) |
Feb 10, 2016 | 5.236 | 5.250 | 5.222 | 5.240 | 4,345 | +0.02(+0.38%) |
Feb 09, 2016 | 5.690 | 5.690 | 5.180 | 5.220 | 19,802 | -0.09(-1.69%) |
Feb 08, 2016 | 5.490 | 5.490 | 5.062 | 5.310 | 9,788 | -0.09(-1.66%) |
Feb 05, 2016 | 5.250 | 5.400 | 5.190 | 5.400 | 13,621 | +0.15(+2.83%) |
Feb 04, 2016 | 5.140 | 5.251 | 5.140 | 5.251 | 1,912 | +0.11(+2.12%) |
Feb 03, 2016 | 5.180 | 5.380 | 5.010 | 5.142 | 12,641 | +0.01(+0.24%) |
Feb 02, 2016 | 5.200 | 5.200 | 4.890 | 5.130 | 8,541 | -0.18(-3.39%) |