Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.250 | 6.380 | 6.240 | 6.300 | 32,937 | +0.06(+0.96%) |
Apr 28, 2016 | 6.260 | 6.460 | 6.180 | 6.240 | 32,505 | -0.12(-1.89%) |
Apr 27, 2016 | 6.100 | 6.450 | 6.090 | 6.360 | 10,253 | +0.11(+1.76%) |
Apr 26, 2016 | 6.130 | 6.250 | 6.010 | 6.250 | 39,758 | +0.15(+2.46%) |
Apr 25, 2016 | 6.030 | 6.190 | 6.010 | 6.100 | 38,353 | -0.03(-0.49%) |
Apr 22, 2016 | 6.190 | 6.200 | 6.130 | 6.130 | 12,638 | -0.05(-0.81%) |
Apr 21, 2016 | 6.280 | 6.360 | 6.090 | 6.180 | 16,589 | -0.07(-1.12%) |
Apr 20, 2016 | 6.290 | 6.390 | 6.130 | 6.250 | 21,299 | +0.02(+0.32%) |
Apr 19, 2016 | 6.300 | 6.500 | 6.190 | 6.230 | 23,439 | -0.05(-0.80%) |
Apr 18, 2016 | 6.270 | 6.395 | 6.020 | 6.280 | 17,109 | +0.01(+0.16%) |
Apr 15, 2016 | 6.320 | 6.490 | 6.220 | 6.270 | 7,238 | +0.04(+0.64%) |
Apr 14, 2016 | 6.300 | 6.450 | 6.025 | 6.230 | 33,659 | +0.09(+1.47%) |
Apr 13, 2016 | 6.210 | 6.430 | 6.010 | 6.140 | 18,275 | +0.03(+0.49%) |
Apr 12, 2016 | 6.265 | 6.450 | 5.960 | 6.110 | 12,576 | -0.17(-2.71%) |
Apr 11, 2016 | 6.010 | 6.490 | 6.010 | 6.280 | 14,825 | +0.20(+3.29%) |
Apr 08, 2016 | 6.400 | 6.550 | 5.920 | 6.080 | 37,335 | -0.43(-6.61%) |
Apr 07, 2016 | 6.260 | 6.600 | 6.180 | 6.510 | 17,979 | +0.21(+3.33%) |
Apr 06, 2016 | 6.200 | 6.438 | 6.200 | 6.300 | 56,407 | +0.18(+2.94%) |
Apr 05, 2016 | 6.060 | 6.300 | 6.060 | 6.120 | 6,381 | -0.15(-2.39%) |
Apr 04, 2016 | 6.360 | 6.410 | 6.240 | 6.270 | 8,063 | -0.04(-0.63%) |
Apr 01, 2016 | 5.980 | 6.400 | 5.980 | 6.310 | 7,316 | +0.35(+5.87%) |
Mar 31, 2016 | 6.274 | 6.310 | 5.850 | 5.960 | 14,850 | +0.11(+1.88%) |
Mar 30, 2016 | 6.210 | 6.450 | 5.790 | 5.850 | 8,306 | -0.25(-4.10%) |
Mar 29, 2016 | 5.800 | 6.380 | 5.770 | 6.100 | 21,512 | +0.21(+3.57%) |
Mar 28, 2016 | 6.140 | 6.140 | 5.800 | 5.890 | 2,910 | -0.15(-2.48%) |
Mar 24, 2016 | 5.630 | 6.040 | 6.040 | 6.040 | 5,900 | +0.03(+0.50%) |
Mar 23, 2016 | 5.980 | 6.300 | 5.950 | 6.010 | 12,790 | -0.24(-3.84%) |
Mar 22, 2016 | 6.229 | 6.420 | 6.190 | 6.250 | 224,528 | +0.07(+1.13%) |
Mar 21, 2016 | 6.040 | 6.340 | 5.970 | 6.180 | 19,005 | +0.12(+1.98%) |
Mar 18, 2016 | 5.900 | 6.116 | 5.900 | 6.060 | 7,744 | +0.07(+1.17%) |
Mar 17, 2016 | 6.000 | 6.110 | 5.810 | 5.990 | 7,677 | +0.08(+1.35%) |
Mar 16, 2016 | 5.660 | 6.100 | 5.480 | 5.910 | 11,593 | +0.28(+4.97%) |
Mar 15, 2016 | 5.410 | 5.820 | 5.330 | 5.630 | 142,845 | -0.08(-1.40%) |
Mar 14, 2016 | 5.420 | 5.995 | 5.420 | 5.710 | 6,245 | +0.04(+0.71%) |
Mar 11, 2016 | 5.590 | 5.920 | 5.460 | 5.670 | 6,231 | +0.03(+0.53%) |
Mar 10, 2016 | 5.860 | 5.970 | 5.380 | 5.640 | 36,639 | -0.31(-5.21%) |
Mar 09, 2016 | 6.290 | 6.290 | 5.720 | 5.950 | 18,610 | -0.22(-3.57%) |
Mar 08, 2016 | 6.500 | 6.550 | 5.890 | 6.170 | 44,151 | +0.07(+1.15%) |
Mar 07, 2016 | 5.250 | 6.530 | 5.147 | 6.100 | 64,825 | +0.92(+17.76%) |
Mar 04, 2016 | 4.370 | 5.380 | 4.370 | 5.180 | 73,635 | +0.81(+18.54%) |
Mar 03, 2016 | 4.490 | 4.500 | 4.370 | 4.370 | 3,864 | -0.02(-0.46%) |
Mar 02, 2016 | 4.850 | 4.850 | 4.280 | 4.390 | 56,933 | -0.11(-2.44%) |
Mar 01, 2016 | 4.490 | 4.620 | 4.450 | 4.500 | 9,141 | -0.04(-0.88%) |
Feb 29, 2016 | 4.590 | 4.600 | 4.540 | 4.540 | 2,829 | -0.20(-4.22%) |
Feb 26, 2016 | 4.750 | 4.870 | 4.600 | 4.740 | 38,117 | -0.01(-0.21%) |
Feb 25, 2016 | 4.990 | 5.380 | 4.690 | 4.750 | 9,784 | -0.23(-4.62%) |
Feb 24, 2016 | 4.900 | 5.020 | 4.640 | 4.980 | 20,200 | +0.03(+0.61%) |
Feb 23, 2016 | 5.040 | 5.130 | 4.850 | 4.950 | 7,515 | -0.02(-0.40%) |
Feb 22, 2016 | 5.300 | 5.300 | 4.710 | 4.970 | 48,677 | -0.25(-4.79%) |
Feb 19, 2016 | 5.380 | 5.485 | 5.090 | 5.220 | 15,191 | -0.14(-2.61%) |
Feb 18, 2016 | 5.130 | 5.750 | 5.000 | 5.360 | 117,751 | +0.21(+4.08%) |
Feb 17, 2016 | 4.920 | 5.150 | 4.650 | 5.150 | 19,028 | +0.25(+5.10%) |
Feb 16, 2016 | 4.010 | 4.900 | 3.950 | 4.900 | 110,329 | +0.99(+25.32%) |
Feb 12, 2016 | 3.850 | 3.910 | 3.910 | 3.910 | 1,300 | +0.10(+2.62%) |
Feb 11, 2016 | 4.130 | 4.130 | 3.700 | 3.810 | 29,375 | -0.17(-4.27%) |
Feb 10, 2016 | 4.090 | 4.340 | 3.980 | 3.980 | 15,955 | -0.09(-2.21%) |
Feb 09, 2016 | 4.040 | 4.400 | 3.980 | 4.070 | 17,551 | -0.02(-0.49%) |
Feb 08, 2016 | 4.290 | 4.352 | 4.040 | 4.090 | 30,068 | -0.19(-4.44%) |
Feb 05, 2016 | 4.560 | 4.560 | 4.270 | 4.280 | 5,201 | -0.14(-3.17%) |
Feb 04, 2016 | 4.190 | 4.680 | 4.165 | 4.420 | 20,677 | +0.07(+1.61%) |
Feb 03, 2016 | 4.490 | 4.500 | 4.060 | 4.350 | 35,749 | -0.24(-5.23%) |
Feb 02, 2016 | 4.520 | 4.880 | 4.510 | 4.590 | 14,596 | -0.07(-1.50%) |