Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.487 | 5.487 | 5.237 | 5.342 | 1,288,507 | -0.13(-2.39%) |
Apr 28, 2016 | 5.553 | 5.647 | 5.458 | 5.473 | 262,816 | -0.14(-2.46%) |
Apr 27, 2016 | 5.487 | 5.618 | 5.458 | 5.611 | 501,564 | +0.09(+1.71%) |
Apr 26, 2016 | 5.451 | 5.531 | 5.313 | 5.516 | 423,835 | +0.07(+1.33%) |
Apr 25, 2016 | 5.611 | 5.625 | 5.350 | 5.444 | 466,241 | -0.17(-2.98%) |
Apr 22, 2016 | 5.712 | 5.763 | 5.564 | 5.611 | 433,644 | -0.01(-0.13%) |
Apr 21, 2016 | 5.633 | 5.742 | 5.604 | 5.618 | 422,927 | +0.04(+0.65%) |
Apr 20, 2016 | 5.531 | 5.712 | 5.531 | 5.582 | 399,100 | +0.05(+0.92%) |
Apr 19, 2016 | 5.516 | 5.647 | 5.502 | 5.531 | 470,527 | +0.01(+0.13%) |
Apr 18, 2016 | 5.422 | 5.546 | 5.408 | 5.524 | 395,380 | +0.08(+1.47%) |
Apr 15, 2016 | 5.350 | 5.506 | 5.313 | 5.444 | 543,235 | +0.07(+1.21%) |
Apr 14, 2016 | 5.596 | 5.611 | 5.342 | 5.379 | 539,271 | -0.17(-3.14%) |
Apr 13, 2016 | 5.357 | 5.589 | 5.357 | 5.553 | 522,451 | +0.20(+3.80%) |
Apr 12, 2016 | 5.139 | 5.433 | 5.088 | 5.350 | 875,408 | +0.37(+7.43%) |
Apr 11, 2016 | 4.979 | 5.139 | 4.950 | 4.979 | 521,076 | +0.04(+0.73%) |
Apr 08, 2016 | 4.950 | 5.001 | 4.791 | 4.943 | 1,292,928 | +0.01(+0.15%) |
Apr 07, 2016 | 5.132 | 5.197 | 4.921 | 4.936 | 1,495,028 | -0.23(-4.49%) |
Apr 06, 2016 | 5.139 | 5.219 | 4.936 | 5.168 | 730,275 | +0.03(+0.57%) |
Apr 05, 2016 | 5.233 | 5.248 | 5.098 | 5.139 | 811,003 | -0.17(-3.28%) |
Apr 04, 2016 | 5.647 | 5.654 | 5.288 | 5.313 | 683,409 | -0.33(-5.91%) |
Apr 01, 2016 | 5.800 | 5.829 | 5.574 | 5.647 | 565,319 | -0.20(-3.47%) |
Mar 31, 2016 | 5.727 | 5.908 | 5.665 | 5.850 | 903,953 | +0.11(+1.90%) |
Mar 30, 2016 | 5.894 | 5.930 | 5.640 | 5.742 | 524,115 | -0.09(-1.62%) |
Mar 29, 2016 | 5.742 | 5.894 | 5.662 | 5.836 | 472,993 | +0.09(+1.52%) |
Mar 28, 2016 | 5.647 | 5.858 | 5.604 | 5.749 | 469,461 | +0.13(+2.33%) |
Mar 24, 2016 | 5.487 | 5.618 | 5.618 | 5.618 | 630,704 | +0.08(+1.44%) |
Mar 23, 2016 | 5.829 | 5.829 | 5.487 | 5.538 | 920,621 | -0.28(-4.86%) |
Mar 22, 2016 | 6.025 | 6.025 | 5.792 | 5.821 | 334,343 | -0.21(-3.49%) |
Mar 21, 2016 | 6.170 | 6.271 | 5.996 | 6.032 | 221,422 | -0.16(-2.58%) |
Mar 18, 2016 | 6.046 | 6.213 | 5.974 | 6.192 | 1,173,993 | +0.20(+3.39%) |
Mar 17, 2016 | 5.771 | 6.017 | 5.640 | 5.988 | 559,089 | +0.27(+4.70%) |
Mar 16, 2016 | 5.916 | 5.916 | 5.633 | 5.720 | 570,273 | -0.21(-3.55%) |
Mar 15, 2016 | 6.250 | 6.279 | 5.908 | 5.930 | 535,871 | -0.38(-5.98%) |
Mar 14, 2016 | 6.329 | 6.351 | 6.170 | 6.308 | 472,996 | +0.01(+0.12%) |
Mar 11, 2016 | 6.199 | 6.329 | 6.112 | 6.300 | 515,618 | +0.13(+2.12%) |
Mar 10, 2016 | 6.271 | 6.402 | 6.112 | 6.170 | 743,550 | -0.06(-0.93%) |
Mar 09, 2016 | 6.300 | 6.373 | 6.097 | 6.228 | 920,304 | -0.02(-0.35%) |
Mar 08, 2016 | 6.054 | 6.409 | 6.054 | 6.250 | 1,233,987 | +0.18(+2.99%) |
Mar 07, 2016 | 5.357 | 6.170 | 5.357 | 6.068 | 1,937,153 | +0.73(+13.74%) |
Mar 04, 2016 | 5.081 | 5.575 | 5.016 | 5.335 | 2,238,518 | +0.25(+4.85%) |
Mar 03, 2016 | 5.560 | 5.611 | 4.950 | 5.088 | 5,290,543 | -1.38(-21.32%) |
Mar 02, 2016 | 6.119 | 6.533 | 6.112 | 6.467 | 1,282,310 | +0.35(+5.69%) |
Mar 01, 2016 | 6.119 | 6.228 | 5.901 | 6.119 | 726,753 | +0.02(+0.36%) |
Feb 29, 2016 | 5.800 | 6.133 | 5.742 | 6.097 | 949,059 | +0.30(+5.13%) |
Feb 26, 2016 | 5.683 | 5.821 | 5.618 | 5.800 | 579,681 | +0.13(+2.30%) |
Feb 25, 2016 | 5.690 | 5.762 | 5.519 | 5.669 | 435,146 | +0.03(+0.51%) |
Feb 24, 2016 | 5.612 | 5.648 | 5.405 | 5.640 | 548,443 | -0.03(-0.50%) |
Feb 23, 2016 | 5.640 | 5.680 | 5.548 | 5.669 | 534,431 | +0.06(+1.02%) |
Feb 22, 2016 | 5.491 | 5.705 | 5.413 | 5.612 | 496,508 | +0.26(+4.79%) |
Feb 19, 2016 | 5.470 | 5.541 | 5.277 | 5.356 | 593,029 | -0.12(-2.21%) |
Feb 18, 2016 | 5.341 | 5.555 | 5.194 | 5.477 | 446,612 | +0.11(+2.12%) |
Feb 17, 2016 | 5.591 | 5.733 | 5.263 | 5.363 | 760,977 | -0.19(-3.46%) |
Feb 16, 2016 | 5.163 | 5.598 | 4.992 | 5.555 | 609,887 | +0.46(+9.09%) |
Feb 12, 2016 | 4.971 | 5.092 | 5.092 | 5.092 | 363,814 | +0.17(+3.47%) |
Feb 11, 2016 | 4.978 | 5.078 | 4.882 | 4.921 | 502,676 | -0.14(-2.68%) |
Feb 10, 2016 | 5.099 | 5.263 | 4.935 | 5.056 | 452,588 | +0.04(+0.71%) |
Feb 09, 2016 | 5.356 | 5.356 | 4.921 | 5.021 | 485,314 | -0.36(-6.75%) |
Feb 08, 2016 | 5.341 | 5.420 | 5.185 | 5.384 | 616,193 | -0.01(-0.13%) |
Feb 05, 2016 | 5.576 | 5.583 | 5.377 | 5.391 | 620,814 | -0.21(-3.69%) |
Feb 04, 2016 | 5.762 | 5.769 | 5.477 | 5.598 | 576,818 | -0.20(-3.44%) |
Feb 03, 2016 | 5.911 | 5.964 | 5.487 | 5.797 | 580,607 | -0.06(-1.09%) |
Feb 02, 2016 | 5.918 | 5.947 | 5.719 | 5.861 | 579,777 | -0.05(-0.84%) |