Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.334 | 6.523 | 5.980 | 6.112 | 1,142,361 | -0.13(-2.11%) |
Apr 28, 2016 | 6.046 | 6.737 | 6.005 | 6.244 | 1,599,719 | +0.26(+4.40%) |
Apr 27, 2016 | 6.211 | 6.219 | 5.562 | 5.980 | 1,610,337 | -0.21(-3.32%) |
Apr 26, 2016 | 5.676 | 6.227 | 5.676 | 6.186 | 1,719,079 | +0.52(+9.14%) |
Apr 25, 2016 | 6.095 | 6.145 | 5.618 | 5.668 | 1,114,526 | -0.39(-6.39%) |
Apr 22, 2016 | 6.178 | 6.350 | 5.989 | 6.054 | 1,052,567 | -0.02(-0.27%) |
Apr 21, 2016 | 6.424 | 6.474 | 5.956 | 6.071 | 836,471 | -0.26(-4.16%) |
Apr 20, 2016 | 6.318 | 6.647 | 6.309 | 6.334 | 875,014 | +0.02(+0.39%) |
Apr 19, 2016 | 6.161 | 6.540 | 6.058 | 6.309 | 939,302 | +0.27(+4.50%) |
Apr 18, 2016 | 5.799 | 6.145 | 5.750 | 6.038 | 590,062 | +0.18(+3.09%) |
Apr 15, 2016 | 5.849 | 5.987 | 5.775 | 5.857 | 579,866 | -0.06(-0.97%) |
Apr 14, 2016 | 6.095 | 6.145 | 5.777 | 5.914 | 873,145 | -0.10(-1.64%) |
Apr 13, 2016 | 5.923 | 6.276 | 5.896 | 6.013 | 897,255 | +0.24(+4.13%) |
Apr 12, 2016 | 5.627 | 5.890 | 5.528 | 5.775 | 887,141 | +0.21(+3.69%) |
Apr 11, 2016 | 5.347 | 5.635 | 5.282 | 5.569 | 988,297 | +0.33(+6.28%) |
Apr 08, 2016 | 5.018 | 5.347 | 5.001 | 5.240 | 716,660 | +0.31(+6.34%) |
Apr 07, 2016 | 4.878 | 5.018 | 4.812 | 4.927 | 1,719,251 | +0.02(+0.33%) |
Apr 06, 2016 | 4.936 | 4.995 | 4.664 | 4.911 | 833,969 | -0.01(-0.17%) |
Apr 05, 2016 | 4.919 | 5.018 | 4.837 | 4.919 | 734,119 | +0.00(+0.00%) |
Apr 04, 2016 | 5.043 | 5.248 | 4.894 | 4.919 | 964,509 | -0.12(-2.29%) |
Apr 01, 2016 | 5.191 | 5.289 | 4.895 | 5.034 | 861,483 | -0.31(-5.85%) |
Mar 31, 2016 | 4.993 | 5.454 | 4.944 | 5.347 | 1,413,812 | +0.34(+6.73%) |
Mar 30, 2016 | 5.125 | 5.289 | 4.911 | 5.010 | 652,987 | -0.06(-1.14%) |
Mar 29, 2016 | 4.944 | 5.141 | 4.829 | 5.067 | 1,035,954 | +0.03(+0.65%) |
Mar 28, 2016 | 5.043 | 5.149 | 4.771 | 5.034 | 1,365,524 | +0.02(+0.49%) |
Mar 24, 2016 | 4.631 | 5.010 | 5.010 | 5.010 | 711,892 | +0.26(+5.36%) |
Mar 23, 2016 | 5.059 | 5.199 | 4.738 | 4.755 | 717,277 | -0.44(-8.54%) |
Mar 22, 2016 | 5.026 | 5.273 | 4.960 | 5.199 | 537,956 | +0.08(+1.61%) |
Mar 21, 2016 | 5.306 | 5.306 | 5.071 | 5.117 | 868,799 | -0.15(-2.81%) |
Mar 18, 2016 | 5.429 | 5.684 | 4.968 | 5.265 | 2,496,380 | +0.02(+0.31%) |
Mar 17, 2016 | 5.034 | 5.384 | 4.788 | 5.248 | 784,614 | +0.29(+5.80%) |
Mar 16, 2016 | 4.796 | 5.001 | 4.648 | 4.960 | 775,724 | +0.14(+2.90%) |
Mar 15, 2016 | 5.010 | 5.051 | 4.779 | 4.820 | 550,408 | -0.33(-6.39%) |
Mar 14, 2016 | 5.199 | 5.306 | 4.911 | 5.149 | 596,980 | -0.06(-1.11%) |
Mar 11, 2016 | 4.960 | 5.367 | 4.900 | 5.207 | 1,323,926 | +0.28(+5.68%) |
Mar 10, 2016 | 4.812 | 4.944 | 4.738 | 4.927 | 502,110 | +0.10(+2.04%) |
Mar 09, 2016 | 4.870 | 5.043 | 4.644 | 4.829 | 718,204 | +0.02(+0.34%) |
Mar 08, 2016 | 5.084 | 5.265 | 4.631 | 4.812 | 924,723 | -0.35(-6.85%) |
Mar 07, 2016 | 4.763 | 5.207 | 4.763 | 5.166 | 1,421,155 | +0.50(+10.76%) |
Mar 04, 2016 | 4.919 | 5.059 | 4.623 | 4.664 | 1,743,275 | -0.19(-3.90%) |
Mar 03, 2016 | 4.557 | 4.968 | 4.541 | 4.853 | 1,817,648 | +0.28(+6.12%) |
Mar 02, 2016 | 4.245 | 4.779 | 4.088 | 4.574 | 2,206,384 | +0.45(+10.98%) |
Mar 01, 2016 | 3.932 | 4.347 | 3.907 | 4.121 | 2,273,152 | +0.23(+5.92%) |
Feb 29, 2016 | 3.455 | 3.973 | 3.438 | 3.891 | 2,999,957 | +0.47(+13.70%) |
Feb 26, 2016 | 3.208 | 3.455 | 3.192 | 3.422 | 862,223 | +0.21(+6.67%) |
Feb 25, 2016 | 3.389 | 3.467 | 3.142 | 3.208 | 880,046 | -0.20(-5.80%) |
Feb 24, 2016 | 3.290 | 3.480 | 3.052 | 3.406 | 1,188,456 | +0.04(+1.22%) |
Feb 23, 2016 | 3.290 | 3.381 | 3.134 | 3.364 | 1,083,653 | +0.04(+1.24%) |
Feb 22, 2016 | 3.192 | 3.471 | 3.186 | 3.323 | 1,279,039 | +0.21(+6.60%) |
Feb 19, 2016 | 2.961 | 3.356 | 2.961 | 3.118 | 1,718,863 | +0.01(+0.26%) |
Feb 18, 2016 | 3.159 | 3.192 | 2.945 | 3.109 | 774,113 | -0.02(-0.53%) |
Feb 17, 2016 | 2.764 | 3.241 | 2.731 | 3.126 | 2,082,501 | +0.41(+15.15%) |
Feb 16, 2016 | 2.797 | 2.887 | 2.599 | 2.715 | 1,474,708 | -0.06(-2.08%) |
Feb 12, 2016 | 2.567 | 2.772 | 2.772 | 2.772 | 641,262 | +0.24(+9.42%) |
Feb 11, 2016 | 2.460 | 2.583 | 2.386 | 2.534 | 957,064 | +0.02(+0.65%) |
Feb 10, 2016 | 2.682 | 2.731 | 2.509 | 2.517 | 810,098 | -0.12(-4.38%) |
Feb 09, 2016 | 2.715 | 2.756 | 2.570 | 2.632 | 780,931 | -0.12(-4.19%) |
Feb 08, 2016 | 2.789 | 2.854 | 2.731 | 2.747 | 910,655 | -0.09(-3.19%) |
Feb 05, 2016 | 2.879 | 3.002 | 2.813 | 2.838 | 1,155,159 | -0.09(-3.09%) |
Feb 04, 2016 | 2.764 | 3.019 | 2.723 | 2.928 | 1,255,318 | +0.22(+8.21%) |
Feb 03, 2016 | 2.789 | 2.871 | 2.567 | 2.706 | 999,818 | -0.02(-0.90%) |
Feb 02, 2016 | 2.871 | 2.937 | 2.698 | 2.731 | 1,178,760 | -0.21(-7.00%) |