Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.392 | 6.582 | 6.035 | 6.167 | 1,132,065 | -0.13(-2.11%) |
Apr 28, 2016 | 6.101 | 6.798 | 6.060 | 6.300 | 1,585,301 | +0.27(+4.40%) |
Apr 27, 2016 | 6.267 | 6.275 | 5.613 | 6.035 | 1,595,824 | -0.21(-3.32%) |
Apr 26, 2016 | 5.728 | 6.284 | 5.728 | 6.242 | 1,703,585 | +0.52(+9.14%) |
Apr 25, 2016 | 6.151 | 6.201 | 5.669 | 5.719 | 1,104,481 | -0.39(-6.39%) |
Apr 22, 2016 | 6.234 | 6.408 | 6.043 | 6.109 | 1,043,080 | -0.02(-0.27%) |
Apr 21, 2016 | 6.483 | 6.533 | 6.010 | 6.126 | 828,932 | -0.27(-4.16%) |
Apr 20, 2016 | 6.375 | 6.707 | 6.367 | 6.392 | 867,128 | +0.02(+0.39%) |
Apr 19, 2016 | 6.217 | 6.599 | 6.114 | 6.367 | 930,837 | +0.27(+4.50%) |
Apr 18, 2016 | 5.852 | 6.201 | 5.802 | 6.093 | 584,744 | +0.18(+3.09%) |
Apr 15, 2016 | 5.902 | 6.041 | 5.827 | 5.910 | 574,640 | -0.06(-0.97%) |
Apr 14, 2016 | 6.151 | 6.201 | 5.830 | 5.968 | 865,275 | -0.10(-1.64%) |
Apr 13, 2016 | 5.977 | 6.333 | 5.950 | 6.068 | 889,168 | +0.24(+4.13%) |
Apr 12, 2016 | 5.678 | 5.943 | 5.578 | 5.827 | 879,145 | +0.21(+3.69%) |
Apr 11, 2016 | 5.396 | 5.686 | 5.331 | 5.620 | 979,390 | +0.33(+6.28%) |
Apr 08, 2016 | 5.063 | 5.396 | 5.047 | 5.288 | 710,201 | +0.32(+6.34%) |
Apr 07, 2016 | 4.922 | 5.063 | 4.856 | 4.972 | 1,703,756 | +0.02(+0.33%) |
Apr 06, 2016 | 4.980 | 5.041 | 4.707 | 4.956 | 826,452 | -0.01(-0.17%) |
Apr 05, 2016 | 4.964 | 5.063 | 4.881 | 4.964 | 727,503 | +0.00(+0.00%) |
Apr 04, 2016 | 5.088 | 5.296 | 4.939 | 4.964 | 955,816 | -0.12(-2.29%) |
Apr 01, 2016 | 5.238 | 5.337 | 4.940 | 5.080 | 853,719 | -0.32(-5.85%) |
Mar 31, 2016 | 5.039 | 5.503 | 4.989 | 5.396 | 1,401,070 | +0.34(+6.73%) |
Mar 30, 2016 | 5.171 | 5.337 | 4.956 | 5.055 | 647,102 | -0.06(-1.14%) |
Mar 29, 2016 | 4.989 | 5.188 | 4.873 | 5.113 | 1,026,617 | +0.03(+0.65%) |
Mar 28, 2016 | 5.088 | 5.196 | 4.814 | 5.080 | 1,353,217 | +0.02(+0.49%) |
Mar 24, 2016 | 4.673 | 5.055 | 5.055 | 5.055 | 705,476 | +0.26(+5.36%) |
Mar 23, 2016 | 5.105 | 5.246 | 4.781 | 4.798 | 710,813 | -0.45(-8.54%) |
Mar 22, 2016 | 5.072 | 5.321 | 5.005 | 5.246 | 533,108 | +0.08(+1.61%) |
Mar 21, 2016 | 5.354 | 5.354 | 5.117 | 5.163 | 860,969 | -0.15(-2.81%) |
Mar 18, 2016 | 5.479 | 5.736 | 5.014 | 5.312 | 2,473,881 | +0.02(+0.31%) |
Mar 17, 2016 | 5.080 | 5.433 | 4.831 | 5.296 | 777,543 | +0.29(+5.80%) |
Mar 16, 2016 | 4.839 | 5.047 | 4.690 | 5.005 | 768,733 | +0.14(+2.90%) |
Mar 15, 2016 | 5.055 | 5.097 | 4.823 | 4.864 | 545,447 | -0.33(-6.39%) |
Mar 14, 2016 | 5.246 | 5.354 | 4.956 | 5.196 | 591,600 | -0.06(-1.11%) |
Mar 11, 2016 | 5.005 | 5.416 | 4.945 | 5.254 | 1,311,994 | +0.28(+5.68%) |
Mar 10, 2016 | 4.856 | 4.989 | 4.781 | 4.972 | 497,584 | +0.10(+2.04%) |
Mar 09, 2016 | 4.914 | 5.088 | 4.686 | 4.873 | 711,731 | +0.02(+0.34%) |
Mar 08, 2016 | 5.130 | 5.312 | 4.673 | 4.856 | 916,389 | -0.36(-6.85%) |
Mar 07, 2016 | 4.806 | 5.254 | 4.806 | 5.213 | 1,408,346 | +0.51(+10.76%) |
Mar 04, 2016 | 4.964 | 5.105 | 4.665 | 4.707 | 1,727,563 | -0.19(-3.90%) |
Mar 03, 2016 | 4.599 | 5.014 | 4.582 | 4.897 | 1,801,266 | +0.28(+6.12%) |
Mar 02, 2016 | 4.283 | 4.823 | 4.125 | 4.615 | 2,186,499 | +0.46(+10.98%) |
Mar 01, 2016 | 3.968 | 4.387 | 3.943 | 4.159 | 2,252,665 | +0.23(+5.92%) |
Feb 29, 2016 | 3.486 | 4.009 | 3.470 | 3.926 | 2,972,920 | +0.47(+13.70%) |
Feb 26, 2016 | 3.237 | 3.486 | 3.221 | 3.453 | 854,452 | +0.22(+6.67%) |
Feb 25, 2016 | 3.420 | 3.499 | 3.171 | 3.237 | 872,114 | -0.20(-5.80%) |
Feb 24, 2016 | 3.320 | 3.511 | 3.080 | 3.437 | 1,177,745 | +0.04(+1.22%) |
Feb 23, 2016 | 3.320 | 3.412 | 3.163 | 3.395 | 1,073,886 | +0.04(+1.24%) |
Feb 22, 2016 | 3.221 | 3.503 | 3.215 | 3.354 | 1,267,511 | +0.21(+6.60%) |
Feb 19, 2016 | 2.988 | 3.387 | 2.988 | 3.146 | 1,703,372 | +0.01(+0.26%) |
Feb 18, 2016 | 3.188 | 3.221 | 2.972 | 3.138 | 767,136 | -0.02(-0.53%) |
Feb 17, 2016 | 2.789 | 3.271 | 2.756 | 3.154 | 2,063,732 | +0.42(+15.15%) |
Feb 16, 2016 | 2.822 | 2.914 | 2.623 | 2.739 | 1,461,417 | -0.06(-2.08%) |
Feb 12, 2016 | 2.590 | 2.797 | 2.797 | 2.797 | 635,482 | +0.24(+9.42%) |
Feb 11, 2016 | 2.482 | 2.606 | 2.407 | 2.557 | 948,439 | +0.02(+0.65%) |
Feb 10, 2016 | 2.706 | 2.756 | 2.532 | 2.540 | 802,797 | -0.12(-4.37%) |
Feb 09, 2016 | 2.739 | 2.781 | 2.593 | 2.656 | 773,892 | -0.12(-4.19%) |
Feb 08, 2016 | 2.814 | 2.880 | 2.756 | 2.772 | 902,448 | -0.09(-3.19%) |
Feb 05, 2016 | 2.905 | 3.030 | 2.839 | 2.864 | 1,144,748 | -0.09(-3.09%) |
Feb 04, 2016 | 2.789 | 3.046 | 2.748 | 2.955 | 1,244,004 | +0.22(+8.21%) |
Feb 03, 2016 | 2.814 | 2.897 | 2.590 | 2.731 | 990,807 | -0.02(-0.90%) |
Feb 02, 2016 | 2.897 | 2.963 | 2.723 | 2.756 | 1,168,136 | -0.21(-7.00%) |