Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.020 | 6.090 | 5.690 | 5.910 | 125,025 | -0.16(-2.64%) |
Apr 28, 2016 | 6.450 | 6.510 | 6.000 | 6.070 | 150,906 | -0.39(-6.04%) |
Apr 27, 2016 | 6.410 | 6.630 | 6.300 | 6.460 | 105,348 | +0.03(+0.47%) |
Apr 26, 2016 | 6.310 | 6.490 | 6.200 | 6.430 | 101,579 | +0.08(+1.26%) |
Apr 25, 2016 | 6.360 | 6.450 | 6.200 | 6.350 | 129,014 | -0.04(-0.63%) |
Apr 22, 2016 | 6.340 | 6.500 | 6.230 | 6.390 | 163,864 | +0.03(+0.47%) |
Apr 21, 2016 | 6.020 | 6.500 | 5.990 | 6.360 | 231,445 | +0.31(+5.12%) |
Apr 20, 2016 | 5.690 | 6.150 | 5.610 | 6.050 | 165,623 | +0.40(+7.08%) |
Apr 19, 2016 | 5.820 | 5.980 | 5.515 | 5.650 | 274,042 | -0.13(-2.25%) |
Apr 18, 2016 | 5.390 | 5.860 | 5.130 | 5.780 | 454,534 | +0.41(+7.64%) |
Apr 15, 2016 | 5.560 | 5.610 | 5.300 | 5.370 | 365,591 | -0.23(-4.11%) |
Apr 14, 2016 | 5.750 | 5.805 | 5.560 | 5.600 | 141,935 | -0.16(-2.78%) |
Apr 13, 2016 | 5.420 | 5.880 | 5.420 | 5.760 | 169,152 | +0.30(+5.49%) |
Apr 12, 2016 | 5.240 | 5.550 | 5.210 | 5.460 | 178,864 | +0.20(+3.80%) |
Apr 11, 2016 | 5.610 | 5.670 | 5.220 | 5.260 | 122,029 | -0.34(-6.07%) |
Apr 08, 2016 | 5.380 | 5.650 | 5.320 | 5.600 | 178,148 | +0.29(+5.46%) |
Apr 07, 2016 | 5.510 | 5.760 | 5.290 | 5.310 | 142,115 | -0.25(-4.50%) |
Apr 06, 2016 | 5.270 | 5.590 | 5.260 | 5.560 | 80,529 | +0.30(+5.70%) |
Apr 05, 2016 | 5.230 | 5.400 | 5.150 | 5.260 | 267,500 | -0.01(-0.19%) |
Apr 04, 2016 | 5.250 | 5.490 | 5.230 | 5.270 | 109,318 | +0.01(+0.19%) |
Apr 01, 2016 | 5.220 | 5.460 | 5.125 | 5.260 | 142,313 | -0.01(-0.19%) |
Mar 31, 2016 | 5.100 | 5.395 | 5.100 | 5.270 | 169,482 | +0.15(+2.93%) |
Mar 30, 2016 | 5.220 | 5.410 | 5.100 | 5.120 | 106,475 | -0.08(-1.54%) |
Mar 29, 2016 | 4.840 | 5.240 | 4.730 | 5.200 | 118,138 | +0.35(+7.22%) |
Mar 28, 2016 | 5.010 | 5.180 | 4.840 | 4.850 | 120,023 | -0.14(-2.81%) |
Mar 24, 2016 | 4.900 | 4.990 | 4.990 | 4.990 | 212,200 | +0.06(+1.22%) |
Mar 23, 2016 | 5.110 | 5.160 | 4.800 | 4.930 | 162,172 | -0.17(-3.33%) |
Mar 22, 2016 | 5.230 | 5.300 | 5.000 | 5.100 | 100,396 | -0.10(-1.92%) |
Mar 21, 2016 | 5.510 | 5.600 | 5.160 | 5.200 | 103,115 | -0.31(-5.63%) |
Mar 18, 2016 | 5.160 | 5.580 | 5.050 | 5.510 | 652,020 | +0.40(+7.83%) |
Mar 17, 2016 | 4.920 | 5.190 | 4.860 | 5.110 | 189,412 | +0.21(+4.29%) |
Mar 16, 2016 | 4.950 | 5.110 | 4.740 | 4.900 | 251,153 | -0.10(-2.00%) |
Mar 15, 2016 | 5.040 | 5.120 | 4.830 | 5.000 | 203,976 | -0.05(-0.99%) |
Mar 14, 2016 | 4.980 | 5.100 | 4.795 | 5.050 | 203,418 | +0.10(+2.02%) |
Mar 11, 2016 | 4.990 | 5.090 | 4.810 | 4.950 | 173,493 | +0.02(+0.41%) |
Mar 10, 2016 | 5.100 | 5.230 | 4.850 | 4.930 | 117,174 | -0.17(-3.33%) |
Mar 09, 2016 | 5.570 | 5.790 | 5.050 | 5.100 | 183,461 | -0.42(-7.61%) |
Mar 08, 2016 | 6.050 | 6.050 | 5.510 | 5.520 | 164,261 | -0.59(-9.66%) |
Mar 07, 2016 | 5.760 | 6.240 | 5.515 | 6.110 | 113,572 | +0.30(+5.16%) |
Mar 04, 2016 | 6.160 | 6.430 | 5.740 | 5.810 | 177,426 | -0.34(-5.53%) |
Mar 03, 2016 | 5.270 | 6.210 | 5.090 | 6.150 | 276,118 | +0.86(+16.26%) |
Mar 02, 2016 | 4.870 | 5.370 | 4.870 | 5.290 | 167,960 | +0.38(+7.74%) |
Mar 01, 2016 | 4.930 | 5.100 | 4.760 | 4.910 | 134,390 | -0.04(-0.81%) |
Feb 29, 2016 | 4.920 | 5.170 | 4.915 | 4.950 | 231,151 | +0.01(+0.20%) |
Feb 26, 2016 | 4.680 | 4.980 | 4.670 | 4.940 | 135,670 | +0.29(+6.24%) |
Feb 25, 2016 | 4.710 | 4.710 | 4.440 | 4.650 | 147,271 | -0.06(-1.27%) |
Feb 24, 2016 | 4.340 | 4.760 | 4.200 | 4.710 | 589,134 | -0.40(-7.83%) |
Feb 23, 2016 | 5.080 | 5.480 | 5.070 | 5.110 | 167,388 | -0.01(-0.20%) |
Feb 22, 2016 | 4.700 | 5.620 | 4.570 | 5.120 | 268,153 | +0.47(+10.11%) |
Feb 19, 2016 | 4.720 | 4.760 | 4.400 | 4.650 | 98,383 | -0.05(-1.06%) |
Feb 18, 2016 | 4.890 | 4.890 | 4.570 | 4.700 | 92,333 | -0.20(-4.08%) |
Feb 17, 2016 | 4.760 | 5.000 | 4.750 | 4.900 | 169,851 | +0.15(+3.16%) |
Feb 16, 2016 | 4.840 | 5.521 | 4.680 | 4.750 | 217,310 | -0.03(-0.63%) |
Feb 12, 2016 | 5.080 | 4.780 | 4.780 | 4.780 | 183,200 | -0.26(-5.16%) |
Feb 11, 2016 | 4.870 | 5.130 | 4.870 | 5.040 | 234,409 | +0.08(+1.61%) |
Feb 10, 2016 | 5.060 | 5.390 | 4.900 | 4.960 | 227,290 | -0.08(-1.59%) |
Feb 09, 2016 | 5.040 | 5.300 | 4.995 | 5.040 | 181,481 | -0.10(-1.95%) |
Feb 08, 2016 | 5.030 | 5.220 | 4.840 | 5.140 | 181,678 | +0.06(+1.18%) |
Feb 05, 2016 | 5.460 | 5.660 | 5.080 | 5.080 | 327,574 | -0.42(-7.64%) |
Feb 04, 2016 | 5.310 | 5.540 | 5.260 | 5.500 | 179,250 | +0.20(+3.77%) |
Feb 03, 2016 | 4.990 | 5.350 | 4.990 | 5.300 | 242,066 | +0.13(+2.51%) |
Feb 02, 2016 | 5.200 | 5.280 | 4.990 | 5.170 | 209,911 | -0.07(-1.34%) |