Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.140 | 6.210 | 5.960 | 6.050 | 6,592,705 | +0.04(+0.67%) |
Apr 28, 2016 | 5.970 | 6.090 | 5.936 | 6.010 | 2,454,363 | +0.05(+0.84%) |
Apr 27, 2016 | 5.890 | 6.000 | 5.710 | 5.960 | 4,012,353 | +0.20(+3.47%) |
Apr 26, 2016 | 5.680 | 5.790 | 5.645 | 5.760 | 1,581,449 | +0.17(+3.04%) |
Apr 25, 2016 | 5.750 | 5.780 | 5.550 | 5.590 | 1,854,877 | -0.14(-2.44%) |
Apr 22, 2016 | 5.710 | 5.820 | 5.700 | 5.730 | 2,085,089 | +0.05(+0.88%) |
Apr 21, 2016 | 5.690 | 5.750 | 5.630 | 5.680 | 2,495,702 | -0.03(-0.53%) |
Apr 20, 2016 | 5.400 | 5.800 | 5.360 | 5.710 | 4,063,118 | +0.21(+3.82%) |
Apr 19, 2016 | 5.400 | 5.570 | 5.390 | 5.500 | 3,260,013 | +0.15(+2.80%) |
Apr 18, 2016 | 5.130 | 5.412 | 5.110 | 5.350 | 3,601,213 | -0.12(-2.19%) |
Apr 15, 2016 | 5.490 | 5.500 | 5.380 | 5.470 | 2,591,570 | -0.15(-2.67%) |
Apr 14, 2016 | 5.650 | 5.720 | 5.570 | 5.620 | 1,849,646 | +0.00(+0.00%) |
Apr 13, 2016 | 5.600 | 5.730 | 5.540 | 5.620 | 3,533,881 | +0.00(+0.00%) |
Apr 12, 2016 | 5.450 | 5.680 | 5.420 | 5.620 | 4,291,881 | +0.24(+4.46%) |
Apr 11, 2016 | 5.410 | 5.480 | 5.330 | 5.380 | 4,293,050 | +0.08(+1.51%) |
Apr 08, 2016 | 5.390 | 5.410 | 5.250 | 5.300 | 4,997,566 | +0.20(+3.92%) |
Apr 07, 2016 | 5.120 | 5.150 | 5.000 | 5.100 | 1,537,656 | -0.07(-1.35%) |
Apr 06, 2016 | 5.030 | 5.190 | 4.990 | 5.170 | 2,743,864 | +0.29(+5.94%) |
Apr 05, 2016 | 4.830 | 4.920 | 4.790 | 4.880 | 2,251,212 | +0.01(+0.21%) |
Apr 04, 2016 | 4.940 | 5.030 | 4.850 | 4.870 | 3,511,918 | -0.08(-1.62%) |
Apr 01, 2016 | 4.950 | 5.016 | 4.930 | 4.950 | 2,661,508 | -0.17(-3.32%) |
Mar 31, 2016 | 5.090 | 5.245 | 5.080 | 5.120 | 1,628,500 | +0.00(+0.00%) |
Mar 30, 2016 | 5.270 | 5.360 | 5.090 | 5.120 | 1,649,315 | -0.05(-0.97%) |
Mar 29, 2016 | 5.090 | 5.170 | 5.050 | 5.170 | 1,808,379 | -0.10(-1.90%) |
Mar 28, 2016 | 5.280 | 5.308 | 5.193 | 5.270 | 1,138,390 | -0.03(-0.57%) |
Mar 24, 2016 | 5.160 | 5.300 | 5.300 | 5.300 | 3,289,600 | -0.06(-1.12%) |
Mar 23, 2016 | 5.550 | 5.570 | 5.360 | 5.360 | 2,425,743 | -0.30(-5.30%) |
Mar 22, 2016 | 5.600 | 5.710 | 5.560 | 5.660 | 2,415,340 | -0.03(-0.53%) |
Mar 21, 2016 | 5.630 | 5.690 | 5.555 | 5.690 | 3,198,420 | +0.03(+0.53%) |
Mar 18, 2016 | 5.760 | 5.850 | 5.625 | 5.660 | 2,977,860 | +0.02(+0.35%) |
Mar 17, 2016 | 5.580 | 5.695 | 5.570 | 5.640 | 3,728,550 | +0.18(+3.30%) |
Mar 16, 2016 | 5.380 | 5.520 | 5.380 | 5.460 | 2,731,664 | +0.21(+4.00%) |
Mar 15, 2016 | 5.300 | 5.310 | 5.200 | 5.250 | 2,708,439 | -0.15(-2.78%) |
Mar 14, 2016 | 5.310 | 5.430 | 5.260 | 5.400 | 3,809,067 | -0.08(-1.46%) |
Mar 11, 2016 | 5.510 | 5.580 | 5.410 | 5.480 | 3,933,426 | +0.08(+1.48%) |
Mar 10, 2016 | 5.390 | 5.440 | 5.270 | 5.400 | 1,822,624 | -0.03(-0.55%) |
Mar 09, 2016 | 5.410 | 5.520 | 5.360 | 5.430 | 3,936,970 | +0.16(+3.04%) |
Mar 08, 2016 | 5.390 | 5.390 | 5.190 | 5.270 | 4,456,193 | -0.17(-3.13%) |
Mar 07, 2016 | 5.220 | 5.506 | 5.220 | 5.440 | 6,412,585 | +0.27(+5.22%) |
Mar 04, 2016 | 5.040 | 5.178 | 4.980 | 5.170 | 3,946,391 | +0.20(+4.02%) |
Mar 03, 2016 | 4.900 | 5.070 | 4.880 | 4.970 | 2,688,149 | -0.01(-0.20%) |
Mar 02, 2016 | 4.850 | 5.005 | 4.830 | 4.980 | 3,776,509 | +0.07(+1.43%) |
Mar 01, 2016 | 4.820 | 4.980 | 4.760 | 4.910 | 2,287,943 | +0.09(+1.87%) |
Feb 29, 2016 | 4.830 | 4.860 | 4.730 | 4.820 | 2,461,231 | +0.08(+1.69%) |
Feb 26, 2016 | 4.950 | 4.960 | 4.665 | 4.740 | 3,994,732 | -0.07(-1.46%) |
Feb 25, 2016 | 4.720 | 4.880 | 4.580 | 4.810 | 1,808,370 | +0.04(+0.84%) |
Feb 24, 2016 | 4.480 | 4.810 | 4.450 | 4.770 | 4,469,676 | +0.15(+3.25%) |
Feb 23, 2016 | 4.710 | 4.710 | 4.570 | 4.620 | 3,035,585 | -0.17(-3.55%) |
Feb 22, 2016 | 4.810 | 4.850 | 4.745 | 4.790 | 1,823,316 | +0.16(+3.46%) |
Feb 19, 2016 | 4.530 | 4.650 | 4.530 | 4.630 | 2,901,417 | -0.06(-1.28%) |
Feb 18, 2016 | 4.970 | 4.990 | 4.610 | 4.690 | 3,776,063 | -0.15(-3.10%) |
Feb 17, 2016 | 4.600 | 4.850 | 4.531 | 4.840 | 4,741,441 | +0.24(+5.22%) |
Feb 16, 2016 | 4.730 | 4.730 | 4.500 | 4.600 | 2,821,334 | +0.06(+1.32%) |
Feb 12, 2016 | 4.590 | 4.540 | 4.540 | 4.540 | 2,922,400 | +0.06(+1.34%) |
Feb 11, 2016 | 4.400 | 4.550 | 4.300 | 4.480 | 4,956,851 | +0.02(+0.34%) |
Feb 10, 2016 | 4.420 | 4.620 | 4.400 | 4.465 | 3,274,586 | -0.04(-1.00%) |
Feb 09, 2016 | 4.640 | 4.690 | 4.440 | 4.510 | 4,898,879 | -0.20(-4.25%) |
Feb 08, 2016 | 4.690 | 4.790 | 4.610 | 4.710 | 3,320,444 | -0.10(-2.08%) |
Feb 05, 2016 | 4.820 | 4.940 | 4.730 | 4.810 | 2,984,422 | -0.08(-1.64%) |
Feb 04, 2016 | 5.140 | 5.200 | 4.830 | 4.890 | 3,156,538 | -0.09(-1.81%) |
Feb 03, 2016 | 4.800 | 5.050 | 4.650 | 4.980 | 6,133,845 | +0.34(+7.33%) |
Feb 02, 2016 | 4.640 | 4.750 | 4.550 | 4.640 | 3,921,763 | -0.22(-4.53%) |