Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.100 | 6.109 | 5.647 | 5.744 | 1,006,510 | -0.67(-10.49%) |
Apr 28, 2016 | 6.311 | 6.518 | 6.311 | 6.417 | 811,478 | +0.06(+0.91%) |
Apr 27, 2016 | 6.244 | 6.427 | 6.244 | 6.359 | 384,655 | +0.14(+2.32%) |
Apr 26, 2016 | 6.176 | 6.253 | 6.128 | 6.215 | 208,388 | +0.06(+0.94%) |
Apr 25, 2016 | 6.253 | 6.253 | 5.821 | 6.157 | 426,817 | -0.07(-1.08%) |
Apr 22, 2016 | 6.176 | 6.292 | 6.172 | 6.225 | 277,160 | +0.04(+0.62%) |
Apr 21, 2016 | 6.225 | 6.263 | 6.148 | 6.186 | 424,542 | +0.02(+0.31%) |
Apr 20, 2016 | 6.023 | 6.196 | 6.013 | 6.167 | 247,813 | +0.15(+2.56%) |
Apr 19, 2016 | 5.946 | 6.080 | 5.869 | 6.013 | 318,042 | +0.11(+1.79%) |
Apr 18, 2016 | 5.859 | 5.926 | 5.811 | 5.907 | 269,467 | -0.02(-0.32%) |
Apr 15, 2016 | 5.907 | 5.936 | 5.840 | 5.926 | 297,512 | -0.01(-0.16%) |
Apr 14, 2016 | 5.936 | 5.946 | 5.821 | 5.936 | 258,169 | -0.02(-0.32%) |
Apr 13, 2016 | 5.676 | 5.974 | 5.638 | 5.955 | 447,054 | +0.33(+5.81%) |
Apr 12, 2016 | 5.561 | 5.695 | 5.484 | 5.628 | 316,865 | +0.06(+1.04%) |
Apr 11, 2016 | 5.542 | 5.633 | 5.397 | 5.570 | 284,314 | +0.05(+0.87%) |
Apr 08, 2016 | 5.695 | 5.772 | 5.436 | 5.522 | 394,157 | -0.13(-2.21%) |
Apr 07, 2016 | 5.782 | 5.797 | 5.638 | 5.647 | 263,250 | -0.18(-3.14%) |
Apr 06, 2016 | 5.695 | 5.830 | 5.657 | 5.830 | 169,903 | +0.14(+2.54%) |
Apr 05, 2016 | 5.715 | 5.763 | 5.676 | 5.686 | 161,577 | -0.10(-1.66%) |
Apr 04, 2016 | 5.878 | 5.897 | 5.744 | 5.782 | 185,733 | -0.12(-1.96%) |
Apr 01, 2016 | 5.647 | 5.902 | 5.647 | 5.897 | 267,007 | +0.20(+3.55%) |
Mar 31, 2016 | 5.801 | 5.830 | 5.695 | 5.695 | 214,079 | -0.13(-2.31%) |
Mar 30, 2016 | 5.859 | 5.897 | 5.695 | 5.830 | 231,400 | +0.03(+0.50%) |
Mar 29, 2016 | 5.599 | 5.888 | 5.561 | 5.801 | 284,635 | +0.16(+2.90%) |
Mar 28, 2016 | 5.657 | 5.686 | 5.570 | 5.638 | 101,208 | -0.01(-0.17%) |
Mar 24, 2016 | 5.628 | 5.647 | 5.647 | 5.647 | 132,942 | -0.03(-0.51%) |
Mar 23, 2016 | 5.724 | 5.859 | 5.628 | 5.676 | 181,230 | -0.13(-2.16%) |
Mar 22, 2016 | 5.849 | 5.897 | 5.782 | 5.801 | 214,285 | -0.08(-1.31%) |
Mar 21, 2016 | 5.859 | 5.946 | 5.840 | 5.878 | 204,958 | -0.02(-0.33%) |
Mar 18, 2016 | 5.946 | 6.003 | 5.888 | 5.897 | 429,327 | +0.00(+0.00%) |
Mar 17, 2016 | 5.801 | 5.946 | 5.715 | 5.897 | 331,190 | +0.09(+1.49%) |
Mar 16, 2016 | 5.715 | 5.878 | 5.715 | 5.811 | 324,088 | +0.08(+1.34%) |
Mar 15, 2016 | 5.869 | 5.936 | 5.628 | 5.734 | 427,454 | -0.19(-3.25%) |
Mar 14, 2016 | 6.109 | 6.109 | 5.888 | 5.926 | 195,477 | -0.22(-3.60%) |
Mar 11, 2016 | 5.926 | 6.186 | 5.878 | 6.148 | 253,682 | +0.33(+5.62%) |
Mar 10, 2016 | 6.109 | 6.128 | 5.799 | 5.821 | 341,282 | -0.30(-4.87%) |
Mar 09, 2016 | 6.128 | 6.196 | 6.051 | 6.119 | 165,214 | +0.02(+0.32%) |
Mar 08, 2016 | 6.148 | 6.215 | 6.071 | 6.100 | 232,244 | -0.13(-2.16%) |
Mar 07, 2016 | 6.080 | 6.282 | 6.080 | 6.234 | 273,955 | +0.06(+0.93%) |
Mar 04, 2016 | 6.273 | 6.330 | 6.148 | 6.176 | 294,487 | -0.10(-1.53%) |
Mar 03, 2016 | 6.359 | 6.398 | 6.196 | 6.273 | 335,083 | -0.09(-1.36%) |
Mar 02, 2016 | 6.225 | 6.369 | 6.215 | 6.359 | 298,761 | +0.13(+2.16%) |
Mar 01, 2016 | 5.974 | 6.244 | 5.946 | 6.225 | 495,355 | +0.30(+5.03%) |
Feb 29, 2016 | 5.763 | 5.974 | 5.734 | 5.926 | 405,964 | +0.17(+3.01%) |
Feb 26, 2016 | 5.965 | 6.066 | 5.676 | 5.753 | 499,024 | -0.20(-3.39%) |
Feb 25, 2016 | 5.955 | 5.965 | 5.840 | 5.955 | 182,808 | +0.04(+0.65%) |
Feb 24, 2016 | 5.772 | 5.926 | 5.609 | 5.917 | 221,155 | +0.11(+1.82%) |
Feb 23, 2016 | 5.888 | 5.926 | 5.758 | 5.811 | 275,832 | -0.12(-1.95%) |
Feb 22, 2016 | 5.830 | 5.984 | 5.830 | 5.926 | 254,891 | +0.13(+2.33%) |
Feb 19, 2016 | 5.599 | 5.830 | 5.581 | 5.792 | 416,810 | +0.17(+3.08%) |
Feb 18, 2016 | 5.676 | 5.753 | 5.599 | 5.618 | 189,776 | -0.08(-1.35%) |
Feb 17, 2016 | 5.522 | 5.715 | 5.513 | 5.695 | 490,790 | +0.25(+4.59%) |
Feb 16, 2016 | 5.378 | 5.484 | 5.253 | 5.445 | 405,963 | +0.13(+2.54%) |
Feb 12, 2016 | 5.416 | 5.311 | 5.311 | 5.311 | 403,401 | +0.05(+0.91%) |
Feb 11, 2016 | 5.263 | 5.647 | 5.099 | 5.263 | 748,396 | -0.18(-3.36%) |
Feb 10, 2016 | 5.426 | 6.042 | 5.339 | 5.445 | 1,703,966 | +0.71(+15.04%) |
Feb 09, 2016 | 4.656 | 4.974 | 4.656 | 4.733 | 619,119 | -0.07(-1.40%) |
Feb 08, 2016 | 5.099 | 5.147 | 4.695 | 4.801 | 673,715 | -0.35(-6.73%) |
Feb 05, 2016 | 5.339 | 5.368 | 5.147 | 5.147 | 439,318 | -0.21(-3.95%) |
Feb 04, 2016 | 5.349 | 5.436 | 5.147 | 5.359 | 311,329 | -0.01(-0.18%) |
Feb 03, 2016 | 5.397 | 5.441 | 5.301 | 5.368 | 218,553 | +0.02(+0.36%) |
Feb 02, 2016 | 5.522 | 5.542 | 5.339 | 5.349 | 303,325 | -0.20(-3.64%) |