Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.344 | 6.390 | 6.190 | 6.250 | 14,901 | -0.09(-1.42%) |
Apr 28, 2016 | 6.360 | 6.470 | 6.300 | 6.340 | 7,770 | -0.02(-0.31%) |
Apr 27, 2016 | 6.470 | 6.490 | 6.340 | 6.360 | 9,250 | -0.06(-0.93%) |
Apr 26, 2016 | 6.380 | 6.560 | 6.350 | 6.420 | 13,140 | +0.00(+0.00%) |
Apr 25, 2016 | 6.530 | 6.530 | 6.400 | 6.420 | 2,415 | -0.15(-2.28%) |
Apr 22, 2016 | 6.520 | 6.605 | 6.450 | 6.570 | 5,804 | +0.14(+2.18%) |
Apr 21, 2016 | 6.401 | 6.460 | 6.330 | 6.430 | 6,682 | +0.06(+0.94%) |
Apr 20, 2016 | 6.330 | 6.500 | 6.320 | 6.370 | 10,007 | +0.04(+0.63%) |
Apr 19, 2016 | 6.560 | 6.724 | 6.300 | 6.330 | 14,462 | -0.14(-2.16%) |
Apr 18, 2016 | 6.470 | 6.770 | 6.350 | 6.470 | 17,689 | +0.00(+0.00%) |
Apr 15, 2016 | 6.590 | 6.940 | 6.430 | 6.470 | 47,362 | -0.21(-3.14%) |
Apr 14, 2016 | 6.840 | 7.100 | 6.436 | 6.680 | 17,456 | -0.11(-1.55%) |
Apr 13, 2016 | 6.760 | 7.090 | 6.760 | 6.785 | 13,037 | -0.20(-2.79%) |
Apr 12, 2016 | 6.550 | 6.980 | 6.540 | 6.980 | 27,512 | +0.65(+10.27%) |
Apr 11, 2016 | 6.500 | 6.510 | 6.130 | 6.330 | 11,794 | -0.17(-2.62%) |
Apr 08, 2016 | 6.520 | 6.850 | 6.353 | 6.500 | 3,608 | +0.11(+1.72%) |
Apr 07, 2016 | 6.140 | 6.540 | 6.140 | 6.390 | 14,572 | +0.20(+3.23%) |
Apr 06, 2016 | 6.030 | 6.250 | 6.020 | 6.190 | 9,217 | +0.13(+2.15%) |
Apr 05, 2016 | 6.000 | 6.270 | 6.000 | 6.060 | 6,619 | +0.03(+0.50%) |
Apr 04, 2016 | 6.030 | 6.230 | 6.000 | 6.030 | 14,705 | -0.08(-1.31%) |
Apr 01, 2016 | 6.520 | 6.520 | 6.020 | 6.110 | 64,181 | -0.38(-5.86%) |
Mar 31, 2016 | 6.770 | 6.790 | 6.490 | 6.490 | 6,408 | -0.28(-4.14%) |
Mar 30, 2016 | 6.900 | 6.900 | 6.710 | 6.770 | 7,990 | -0.01(-0.15%) |
Mar 29, 2016 | 6.330 | 6.950 | 6.330 | 6.780 | 33,010 | +0.31(+4.79%) |
Mar 28, 2016 | 6.420 | 6.610 | 6.260 | 6.470 | 24,061 | -0.04(-0.69%) |
Mar 24, 2016 | 6.620 | 6.515 | 6.515 | 6.515 | 8,800 | -0.12(-1.73%) |
Mar 23, 2016 | 7.280 | 7.280 | 6.530 | 6.630 | 41,303 | -0.58(-8.04%) |
Mar 22, 2016 | 7.520 | 7.530 | 6.990 | 7.210 | 27,958 | -0.38(-5.01%) |
Mar 21, 2016 | 7.000 | 7.830 | 7.000 | 7.590 | 69,412 | +0.62(+8.90%) |
Mar 18, 2016 | 6.640 | 7.000 | 6.640 | 6.970 | 39,845 | +0.32(+4.81%) |
Mar 17, 2016 | 5.900 | 6.700 | 5.880 | 6.650 | 48,425 | +0.69(+11.58%) |
Mar 16, 2016 | 5.570 | 6.080 | 5.570 | 5.960 | 3,096 | -0.12(-1.97%) |
Mar 15, 2016 | 6.100 | 6.100 | 5.920 | 6.080 | 42,070 | +0.04(+0.66%) |
Mar 14, 2016 | 6.044 | 6.080 | 6.000 | 6.040 | 7,310 | -0.01(-0.17%) |
Mar 11, 2016 | 6.050 | 6.060 | 5.880 | 6.050 | 16,743 | +0.01(+0.17%) |
Mar 10, 2016 | 6.000 | 6.040 | 5.820 | 6.040 | 28,403 | +0.02(+0.33%) |
Mar 09, 2016 | 5.790 | 6.030 | 5.790 | 6.020 | 7,595 | +0.12(+2.03%) |
Mar 08, 2016 | 5.670 | 5.990 | 5.160 | 5.900 | 24,931 | +0.20(+3.51%) |
Mar 07, 2016 | 5.490 | 5.720 | 5.490 | 5.700 | 8,416 | +0.15(+2.70%) |
Mar 04, 2016 | 5.320 | 5.480 | 5.320 | 5.550 | 16,510 | +0.28(+5.31%) |
Mar 03, 2016 | 5.570 | 5.750 | 5.220 | 5.270 | 20,382 | -0.30(-5.39%) |
Mar 02, 2016 | 5.590 | 5.700 | 5.550 | 5.570 | 4,454 | +0.08(+1.46%) |
Mar 01, 2016 | 5.160 | 5.530 | 5.160 | 5.490 | 27,650 | +0.39(+7.65%) |
Feb 29, 2016 | 5.210 | 5.320 | 5.020 | 5.100 | 17,159 | +0.00(+0.00%) |
Feb 26, 2016 | 5.450 | 5.450 | 5.000 | 5.100 | 20,409 | -0.31(-5.73%) |
Feb 25, 2016 | 4.980 | 5.410 | 4.980 | 5.410 | 9,668 | +0.33(+6.50%) |
Feb 24, 2016 | 4.940 | 5.110 | 4.840 | 5.080 | 37,632 | +0.09(+1.80%) |
Feb 23, 2016 | 4.920 | 5.170 | 4.920 | 4.990 | 14,691 | +0.00(+0.10%) |
Feb 22, 2016 | 4.960 | 5.210 | 4.940 | 4.985 | 29,778 | -0.11(-2.25%) |
Feb 19, 2016 | 5.260 | 5.290 | 5.100 | 5.100 | 17,171 | -0.19(-3.59%) |
Feb 18, 2016 | 5.350 | 5.380 | 5.260 | 5.290 | 7,487 | +0.00(+0.00%) |
Feb 17, 2016 | 5.000 | 5.350 | 5.000 | 5.290 | 7,227 | +0.34(+6.87%) |
Feb 16, 2016 | 4.940 | 5.000 | 4.900 | 4.950 | 6,025 | +0.15(+3.13%) |
Feb 12, 2016 | 4.910 | 4.800 | 4.800 | 4.800 | 11,400 | -0.02(-0.41%) |
Feb 11, 2016 | 4.660 | 4.870 | 4.570 | 4.820 | 12,637 | +0.13(+2.77%) |
Feb 10, 2016 | 5.000 | 5.000 | 4.520 | 4.690 | 36,758 | -0.35(-6.94%) |
Feb 09, 2016 | 4.930 | 5.100 | 4.930 | 5.040 | 22,685 | -0.02(-0.40%) |
Feb 08, 2016 | 5.100 | 5.390 | 5.000 | 5.060 | 27,746 | -0.12(-2.32%) |
Feb 05, 2016 | 5.230 | 5.620 | 5.050 | 5.180 | 99,156 | -0.32(-5.82%) |
Feb 04, 2016 | 5.420 | 5.730 | 5.420 | 5.500 | 26,743 | +0.06(+1.10%) |
Feb 03, 2016 | 5.270 | 5.510 | 5.270 | 5.440 | 9,186 | +0.11(+2.06%) |
Feb 02, 2016 | 5.480 | 5.630 | 5.290 | 5.330 | 17,691 | -0.21(-3.79%) |