Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.980 | 5.980 | 5.783 | 5.881 | 61,121 | -0.11(-1.77%) |
Apr 28, 2016 | 6.056 | 6.169 | 5.972 | 5.987 | 48,487 | -0.07(-1.13%) |
Apr 27, 2016 | 6.063 | 6.150 | 5.957 | 6.056 | 84,359 | -0.08(-1.23%) |
Apr 26, 2016 | 5.866 | 6.184 | 5.822 | 6.131 | 121,336 | +0.14(+2.27%) |
Apr 25, 2016 | 5.632 | 6.056 | 5.632 | 5.995 | 117,591 | +0.36(+6.45%) |
Apr 22, 2016 | 5.382 | 5.639 | 5.382 | 5.632 | 67,375 | +0.24(+4.49%) |
Apr 21, 2016 | 5.352 | 5.389 | 5.321 | 5.389 | 94,734 | +0.08(+1.42%) |
Apr 20, 2016 | 5.261 | 5.374 | 5.232 | 5.314 | 70,727 | +0.06(+1.15%) |
Apr 19, 2016 | 5.261 | 5.261 | 5.041 | 5.253 | 48,831 | +0.00(+0.00%) |
Apr 18, 2016 | 5.132 | 5.261 | 5.113 | 5.253 | 75,030 | +0.13(+2.51%) |
Apr 15, 2016 | 5.003 | 5.261 | 4.943 | 5.124 | 69,383 | +0.11(+2.27%) |
Apr 14, 2016 | 5.049 | 5.049 | 4.935 | 5.011 | 56,659 | +0.02(+0.30%) |
Apr 13, 2016 | 4.943 | 5.034 | 4.938 | 4.996 | 60,112 | +0.05(+1.07%) |
Apr 12, 2016 | 4.905 | 4.950 | 4.860 | 4.943 | 51,050 | +0.10(+2.03%) |
Apr 11, 2016 | 4.807 | 4.920 | 4.731 | 4.844 | 73,575 | +0.05(+0.95%) |
Apr 08, 2016 | 4.844 | 4.928 | 4.769 | 4.799 | 38,473 | -0.05(-0.94%) |
Apr 07, 2016 | 4.832 | 4.897 | 4.723 | 4.844 | 46,463 | +0.08(+1.75%) |
Apr 06, 2016 | 4.829 | 4.920 | 4.731 | 4.761 | 55,263 | -0.07(-1.41%) |
Apr 05, 2016 | 4.867 | 4.935 | 4.800 | 4.829 | 59,579 | +0.00(+0.00%) |
Apr 04, 2016 | 4.610 | 4.920 | 4.564 | 4.829 | 77,725 | +0.26(+5.80%) |
Apr 01, 2016 | 4.421 | 4.655 | 4.421 | 4.564 | 75,557 | +0.20(+4.69%) |
Mar 31, 2016 | 4.390 | 4.587 | 4.288 | 4.360 | 61,651 | -0.03(-0.69%) |
Mar 30, 2016 | 4.193 | 4.428 | 4.193 | 4.390 | 64,070 | +0.26(+6.23%) |
Mar 29, 2016 | 4.012 | 4.163 | 3.989 | 4.133 | 40,657 | +0.17(+4.20%) |
Mar 28, 2016 | 3.997 | 4.059 | 3.959 | 3.966 | 40,366 | +0.01(+0.19%) |
Mar 24, 2016 | 3.860 | 3.959 | 3.959 | 3.959 | 15,853 | +0.05(+1.36%) |
Mar 23, 2016 | 3.959 | 3.989 | 3.845 | 3.906 | 56,659 | -0.05(-1.34%) |
Mar 22, 2016 | 3.981 | 4.012 | 3.936 | 3.959 | 52,630 | +0.00(+0.00%) |
Mar 21, 2016 | 3.974 | 4.043 | 3.944 | 3.959 | 102,485 | +0.02(+0.38%) |
Mar 18, 2016 | 3.906 | 3.974 | 3.868 | 3.944 | 99,195 | +0.09(+2.46%) |
Mar 17, 2016 | 3.842 | 3.901 | 3.819 | 3.849 | 94,921 | +0.04(+0.98%) |
Mar 16, 2016 | 3.662 | 3.871 | 3.662 | 3.812 | 63,010 | +0.17(+4.72%) |
Mar 15, 2016 | 3.662 | 3.737 | 3.572 | 3.640 | 20,427 | -0.03(-0.81%) |
Mar 14, 2016 | 3.715 | 3.744 | 3.662 | 3.670 | 48,969 | -0.06(-1.60%) |
Mar 11, 2016 | 3.804 | 3.804 | 3.710 | 3.729 | 62,222 | +0.01(+0.40%) |
Mar 10, 2016 | 3.737 | 3.853 | 3.685 | 3.715 | 80,558 | +0.01(+0.40%) |
Mar 09, 2016 | 3.640 | 3.767 | 3.602 | 3.700 | 76,615 | +0.07(+2.06%) |
Mar 08, 2016 | 3.752 | 3.759 | 3.602 | 3.625 | 65,081 | -0.09(-2.41%) |
Mar 07, 2016 | 3.707 | 3.842 | 3.707 | 3.715 | 46,375 | +0.03(+0.81%) |
Mar 04, 2016 | 3.767 | 3.767 | 3.670 | 3.685 | 15,891 | -0.06(-1.60%) |
Mar 03, 2016 | 3.692 | 3.789 | 3.662 | 3.744 | 30,986 | +0.07(+2.04%) |
Mar 02, 2016 | 3.558 | 3.692 | 3.558 | 3.670 | 12,472 | +0.16(+4.69%) |
Mar 01, 2016 | 3.670 | 3.677 | 3.483 | 3.505 | 30,906 | -0.09(-2.49%) |
Feb 29, 2016 | 3.520 | 3.670 | 3.408 | 3.595 | 50,307 | +0.08(+2.34%) |
Feb 26, 2016 | 3.572 | 3.685 | 3.490 | 3.513 | 44,534 | -0.01(-0.21%) |
Feb 25, 2016 | 3.505 | 3.587 | 3.460 | 3.520 | 25,950 | +0.01(+0.21%) |
Feb 24, 2016 | 3.438 | 3.543 | 3.393 | 3.513 | 32,192 | +0.08(+2.40%) |
Feb 23, 2016 | 3.430 | 3.498 | 3.408 | 3.430 | 16,932 | -0.01(-0.22%) |
Feb 22, 2016 | 3.457 | 3.528 | 3.393 | 3.438 | 32,213 | +0.04(+1.10%) |
Feb 19, 2016 | 3.296 | 3.473 | 3.229 | 3.401 | 44,111 | +0.13(+4.12%) |
Feb 18, 2016 | 3.259 | 3.363 | 3.244 | 3.266 | 73,685 | +0.03(+0.92%) |
Feb 17, 2016 | 3.169 | 3.362 | 3.169 | 3.236 | 23,206 | +0.14(+4.59%) |
Feb 16, 2016 | 3.079 | 3.109 | 3.064 | 3.094 | 9,075 | +0.01(+0.24%) |
Feb 12, 2016 | 3.027 | 3.087 | 3.087 | 3.087 | 10,570 | +0.08(+2.74%) |
Feb 11, 2016 | 2.810 | 3.019 | 2.735 | 3.004 | 55,952 | +0.23(+8.36%) |
Feb 10, 2016 | 2.698 | 2.793 | 2.691 | 2.773 | 22,418 | +0.06(+2.20%) |
Feb 09, 2016 | 2.758 | 2.836 | 2.698 | 2.713 | 24,485 | -0.06(-2.16%) |
Feb 08, 2016 | 2.922 | 2.945 | 2.758 | 2.773 | 41,936 | -0.15(-5.12%) |
Feb 05, 2016 | 2.810 | 2.967 | 2.810 | 2.922 | 10,328 | +0.01(+0.26%) |
Feb 04, 2016 | 2.855 | 2.952 | 2.818 | 2.915 | 76,703 | +0.07(+2.36%) |
Feb 03, 2016 | 2.877 | 2.885 | 2.833 | 2.848 | 22,414 | -0.02(-0.78%) |
Feb 02, 2016 | 2.915 | 2.915 | 2.848 | 2.870 | 41,767 | -0.06(-2.04%) |