Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.010 | 5.070 | 4.860 | 5.010 | 18,031 | -0.09(-1.76%) |
Apr 28, 2016 | 5.070 | 5.250 | 5.040 | 5.100 | 10,270 | +0.00(+0.00%) |
Apr 27, 2016 | 5.010 | 5.130 | 5.010 | 5.100 | 13,553 | +0.06(+1.19%) |
Apr 26, 2016 | 5.130 | 5.280 | 4.980 | 5.040 | 19,220 | +0.00(+0.00%) |
Apr 25, 2016 | 5.190 | 5.490 | 5.010 | 5.040 | 13,233 | -0.21(-4.00%) |
Apr 22, 2016 | 5.160 | 5.490 | 5.100 | 5.250 | 11,433 | +0.03(+0.57%) |
Apr 21, 2016 | 5.220 | 5.370 | 5.160 | 5.220 | 5,846 | +0.06(+1.16%) |
Apr 20, 2016 | 5.250 | 5.310 | 5.160 | 5.160 | 18,194 | -0.12(-2.27%) |
Apr 19, 2016 | 5.580 | 5.580 | 5.220 | 5.280 | 26,035 | -0.27(-4.86%) |
Apr 18, 2016 | 5.490 | 5.550 | 5.400 | 5.550 | 20,938 | +0.06(+1.09%) |
Apr 15, 2016 | 5.400 | 5.550 | 5.280 | 5.490 | 18,214 | +0.27(+5.17%) |
Apr 14, 2016 | 5.280 | 5.430 | 5.190 | 5.220 | 52,903 | +0.15(+2.96%) |
Apr 13, 2016 | 4.950 | 5.160 | 4.890 | 5.070 | 75,409 | +0.27(+5.63%) |
Apr 12, 2016 | 4.980 | 5.070 | 4.800 | 4.800 | 41,242 | -0.24(-4.76%) |
Apr 11, 2016 | 5.130 | 5.220 | 4.890 | 5.040 | 25,525 | -0.09(-1.75%) |
Apr 08, 2016 | 5.190 | 5.619 | 5.040 | 5.130 | 34,318 | -0.12(-2.29%) |
Apr 07, 2016 | 5.520 | 5.520 | 5.220 | 5.250 | 21,424 | -0.36(-6.42%) |
Apr 06, 2016 | 5.640 | 5.640 | 5.520 | 5.610 | 12,237 | -0.06(-1.06%) |
Apr 05, 2016 | 5.640 | 5.700 | 5.520 | 5.670 | 25,970 | -0.06(-1.05%) |
Apr 04, 2016 | 5.970 | 5.985 | 5.670 | 5.730 | 56,699 | -0.33(-5.45%) |
Apr 01, 2016 | 6.000 | 6.150 | 6.000 | 6.060 | 10,432 | +0.03(+0.50%) |
Mar 31, 2016 | 6.120 | 6.150 | 6.030 | 6.030 | 26,067 | -0.18(-2.90%) |
Mar 30, 2016 | 6.420 | 6.420 | 6.180 | 6.210 | 12,334 | -0.12(-1.90%) |
Mar 29, 2016 | 6.270 | 6.480 | 6.030 | 6.330 | 24,963 | +0.00(+0.00%) |
Mar 28, 2016 | 6.450 | 6.450 | 6.270 | 6.330 | 18,710 | -0.12(-1.86%) |
Mar 24, 2016 | 6.510 | 6.450 | 6.450 | 6.450 | 4,133 | -0.12(-1.83%) |
Mar 23, 2016 | 6.420 | 6.570 | 6.390 | 6.570 | 15,362 | +0.09(+1.39%) |
Mar 22, 2016 | 6.510 | 6.510 | 6.390 | 6.480 | 18,436 | -0.03(-0.39%) |
Mar 21, 2016 | 6.390 | 6.600 | 6.390 | 6.505 | 22,219 | +0.09(+1.33%) |
Mar 18, 2016 | 6.510 | 6.540 | 6.342 | 6.420 | 53,396 | -0.21(-3.17%) |
Mar 17, 2016 | 6.660 | 6.720 | 6.480 | 6.630 | 37,126 | -0.06(-0.90%) |
Mar 16, 2016 | 6.960 | 6.960 | 6.660 | 6.690 | 22,864 | -0.39(-5.51%) |
Mar 15, 2016 | 7.590 | 7.590 | 6.660 | 7.080 | 93,996 | -0.57(-7.45%) |
Mar 14, 2016 | 7.500 | 7.680 | 7.200 | 7.650 | 52,623 | +0.47(+6.47%) |
Mar 11, 2016 | 7.050 | 7.230 | 6.990 | 7.185 | 22,988 | +0.26(+3.68%) |
Mar 10, 2016 | 7.320 | 7.380 | 6.810 | 6.930 | 20,215 | -0.27(-3.75%) |
Mar 09, 2016 | 7.320 | 7.440 | 7.020 | 7.200 | 59,459 | +0.24(+3.45%) |
Mar 08, 2016 | 6.720 | 7.020 | 6.720 | 6.960 | 33,963 | +0.21(+3.11%) |
Mar 07, 2016 | 6.720 | 6.750 | 6.630 | 6.750 | 23,741 | +0.06(+0.90%) |
Mar 04, 2016 | 6.780 | 6.930 | 6.750 | 6.690 | 37,654 | -0.06(-0.89%) |
Mar 03, 2016 | 6.870 | 6.930 | 6.750 | 6.750 | 19,977 | -0.18(-2.60%) |
Mar 02, 2016 | 6.870 | 7.020 | 6.720 | 6.930 | 12,409 | +0.03(+0.43%) |
Mar 01, 2016 | 6.930 | 7.050 | 6.900 | 6.900 | 6,570 | -0.09(-1.29%) |
Feb 29, 2016 | 6.840 | 7.050 | 6.720 | 6.990 | 16,709 | +0.21(+3.10%) |
Feb 26, 2016 | 6.660 | 6.810 | 6.660 | 6.780 | 7,646 | +0.06(+0.89%) |
Feb 25, 2016 | 6.660 | 6.780 | 6.630 | 6.720 | 4,095 | +0.06(+0.90%) |
Feb 24, 2016 | 6.720 | 6.720 | 6.510 | 6.660 | 12,042 | -0.12(-1.77%) |
Feb 23, 2016 | 6.960 | 6.960 | 6.704 | 6.780 | 25,759 | -0.09(-1.31%) |
Feb 22, 2016 | 6.930 | 6.960 | 6.570 | 6.870 | 14,871 | +0.06(+0.88%) |
Feb 19, 2016 | 6.840 | 7.020 | 6.620 | 6.810 | 9,917 | -0.03(-0.44%) |
Feb 18, 2016 | 6.900 | 6.975 | 6.660 | 6.840 | 19,748 | +0.09(+1.33%) |
Feb 17, 2016 | 6.870 | 6.870 | 6.663 | 6.750 | 12,489 | +0.27(+4.17%) |
Feb 16, 2016 | 6.240 | 6.630 | 6.240 | 6.480 | 26,158 | +0.33(+5.37%) |
Feb 12, 2016 | 6.330 | 6.150 | 6.150 | 6.150 | 13,066 | -0.09(-1.44%) |
Feb 11, 2016 | 6.300 | 6.330 | 5.941 | 6.240 | 15,360 | -0.24(-3.70%) |
Feb 10, 2016 | 6.390 | 6.540 | 6.210 | 6.480 | 10,707 | +0.24(+3.85%) |
Feb 09, 2016 | 6.330 | 6.450 | 6.150 | 6.240 | 21,524 | -0.15(-2.35%) |
Feb 08, 2016 | 6.600 | 6.600 | 6.270 | 6.390 | 18,307 | -0.21(-3.18%) |
Feb 05, 2016 | 6.900 | 6.900 | 6.570 | 6.600 | 18,491 | -0.33(-4.76%) |
Feb 04, 2016 | 6.930 | 6.990 | 6.840 | 6.930 | 8,038 | -0.09(-1.28%) |
Feb 03, 2016 | 6.840 | 7.110 | 6.750 | 7.020 | 10,777 | +0.21(+3.08%) |
Feb 02, 2016 | 7.080 | 7.080 | 6.720 | 6.810 | 14,880 | -0.33(-4.62%) |