Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.700 | 5.720 | 5.560 | 5.580 | 246,068 | -0.06(-1.06%) |
Apr 28, 2016 | 5.750 | 5.800 | 5.630 | 5.640 | 192,261 | -0.11(-1.91%) |
Apr 27, 2016 | 5.810 | 5.815 | 5.710 | 5.750 | 176,715 | -0.07(-1.20%) |
Apr 26, 2016 | 5.790 | 5.850 | 5.785 | 5.820 | 284,941 | +0.01(+0.17%) |
Apr 25, 2016 | 5.960 | 5.960 | 5.750 | 5.810 | 220,494 | -0.15(-2.52%) |
Apr 22, 2016 | 5.950 | 6.050 | 5.920 | 5.960 | 202,792 | +0.03(+0.51%) |
Apr 21, 2016 | 6.030 | 6.050 | 5.880 | 5.930 | 170,951 | -0.07(-1.17%) |
Apr 20, 2016 | 5.900 | 6.040 | 5.860 | 6.000 | 263,882 | +0.12(+2.04%) |
Apr 19, 2016 | 5.920 | 6.030 | 5.850 | 5.880 | 120,593 | -0.01(-0.17%) |
Apr 18, 2016 | 5.840 | 5.960 | 5.760 | 5.890 | 142,982 | +0.02(+0.34%) |
Apr 15, 2016 | 5.890 | 5.990 | 5.810 | 5.870 | 139,205 | -0.06(-1.01%) |
Apr 14, 2016 | 6.170 | 6.170 | 5.860 | 5.930 | 277,183 | -0.21(-3.42%) |
Apr 13, 2016 | 5.930 | 6.216 | 5.900 | 6.140 | 371,495 | +0.15(+2.50%) |
Apr 12, 2016 | 5.920 | 6.060 | 5.800 | 5.990 | 106,677 | +0.08(+1.35%) |
Apr 11, 2016 | 6.010 | 6.100 | 5.860 | 5.910 | 169,817 | -0.07(-1.17%) |
Apr 08, 2016 | 6.040 | 6.160 | 5.870 | 5.980 | 280,099 | -0.01(-0.17%) |
Apr 07, 2016 | 6.250 | 6.310 | 5.980 | 5.990 | 399,463 | -0.29(-4.62%) |
Apr 06, 2016 | 6.240 | 6.330 | 6.080 | 6.280 | 87,643 | +0.04(+0.64%) |
Apr 05, 2016 | 6.280 | 6.350 | 6.200 | 6.240 | 231,958 | -0.13(-2.04%) |
Apr 04, 2016 | 6.620 | 6.680 | 6.370 | 6.370 | 123,988 | -0.29(-4.35%) |
Apr 01, 2016 | 6.670 | 6.690 | 6.530 | 6.660 | 165,839 | -0.10(-1.48%) |
Mar 31, 2016 | 6.520 | 6.810 | 6.520 | 6.760 | 252,845 | +0.26(+4.00%) |
Mar 30, 2016 | 6.560 | 6.720 | 6.440 | 6.500 | 228,378 | +0.00(+0.00%) |
Mar 29, 2016 | 6.200 | 6.540 | 6.050 | 6.500 | 313,852 | +0.34(+5.52%) |
Mar 28, 2016 | 6.430 | 6.470 | 6.150 | 6.160 | 123,537 | -0.28(-4.35%) |
Mar 24, 2016 | 6.450 | 6.440 | 6.440 | 6.440 | 438,300 | -0.05(-0.77%) |
Mar 23, 2016 | 6.700 | 6.780 | 6.410 | 6.490 | 371,718 | -0.28(-4.14%) |
Mar 22, 2016 | 6.840 | 6.920 | 6.700 | 6.770 | 174,685 | -0.12(-1.74%) |
Mar 21, 2016 | 7.000 | 7.020 | 6.660 | 6.890 | 355,647 | -0.18(-2.55%) |
Mar 18, 2016 | 7.250 | 7.380 | 6.790 | 7.070 | 331,217 | -0.12(-1.67%) |
Mar 17, 2016 | 6.880 | 7.210 | 6.680 | 7.190 | 631,056 | +0.20(+2.86%) |
Mar 16, 2016 | 7.000 | 8.040 | 6.970 | 6.990 | 1,614,527 | +0.30(+4.48%) |
Mar 15, 2016 | 7.020 | 7.040 | 6.640 | 6.690 | 263,808 | -0.31(-4.43%) |
Mar 14, 2016 | 6.960 | 7.070 | 6.850 | 7.000 | 250,377 | +0.00(+0.00%) |
Mar 11, 2016 | 6.980 | 7.041 | 6.860 | 7.000 | 188,618 | +0.08(+1.16%) |
Mar 10, 2016 | 7.090 | 7.240 | 6.868 | 6.920 | 316,717 | -0.13(-1.84%) |
Mar 09, 2016 | 7.090 | 7.270 | 6.960 | 7.050 | 449,742 | +0.01(+0.14%) |
Mar 08, 2016 | 7.310 | 7.560 | 6.760 | 7.040 | 302,024 | -0.37(-4.99%) |
Mar 07, 2016 | 7.450 | 7.730 | 7.390 | 7.410 | 212,846 | -0.02(-0.27%) |
Mar 04, 2016 | 7.530 | 7.550 | 7.340 | 7.430 | 166,912 | -0.07(-0.93%) |
Mar 03, 2016 | 7.440 | 7.780 | 7.180 | 7.500 | 196,560 | +0.02(+0.27%) |
Mar 02, 2016 | 7.120 | 7.480 | 7.080 | 7.480 | 289,354 | +0.37(+5.20%) |
Mar 01, 2016 | 7.700 | 7.700 | 7.080 | 7.110 | 281,325 | -0.54(-7.06%) |
Feb 29, 2016 | 7.510 | 8.130 | 7.340 | 7.650 | 568,688 | +0.17(+2.27%) |
Feb 26, 2016 | 7.080 | 7.500 | 6.980 | 7.480 | 191,118 | +0.47(+6.70%) |
Feb 25, 2016 | 7.280 | 7.310 | 6.710 | 7.010 | 177,725 | -0.26(-3.58%) |
Feb 24, 2016 | 7.130 | 7.410 | 6.950 | 7.270 | 159,746 | +0.06(+0.83%) |
Feb 23, 2016 | 7.520 | 7.550 | 7.140 | 7.210 | 249,819 | -0.34(-4.50%) |
Feb 22, 2016 | 7.370 | 7.565 | 7.180 | 7.550 | 406,382 | +0.25(+3.42%) |
Feb 19, 2016 | 7.290 | 7.340 | 7.030 | 7.300 | 240,523 | -0.02(-0.27%) |
Feb 18, 2016 | 7.320 | 7.450 | 7.133 | 7.320 | 206,883 | +0.04(+0.55%) |
Feb 17, 2016 | 7.240 | 7.522 | 7.070 | 7.280 | 280,701 | +0.11(+1.46%) |
Feb 16, 2016 | 6.790 | 7.210 | 6.740 | 7.175 | 250,615 | +0.44(+6.61%) |
Feb 12, 2016 | 6.560 | 6.730 | 6.730 | 6.730 | 242,000 | +0.20(+3.06%) |
Feb 11, 2016 | 6.810 | 6.810 | 6.340 | 6.530 | 289,703 | -0.29(-4.25%) |
Feb 10, 2016 | 6.840 | 6.994 | 6.740 | 6.820 | 161,930 | +0.06(+0.89%) |
Feb 09, 2016 | 7.120 | 7.130 | 6.720 | 6.760 | 259,844 | -0.43(-5.98%) |
Feb 08, 2016 | 7.360 | 7.570 | 7.000 | 7.190 | 285,903 | -0.26(-3.49%) |
Feb 05, 2016 | 7.360 | 7.585 | 7.250 | 7.450 | 235,663 | +0.05(+0.68%) |
Feb 04, 2016 | 6.850 | 7.440 | 6.720 | 7.400 | 227,915 | +0.52(+7.56%) |
Feb 03, 2016 | 6.710 | 6.890 | 6.560 | 6.880 | 220,030 | +0.20(+2.99%) |
Feb 02, 2016 | 7.030 | 7.140 | 6.620 | 6.680 | 238,470 | -0.37(-5.25%) |