Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.560 | 5.600 | 5.480 | 5.570 | 1,825,037 | +0.06(+1.09%) |
Apr 28, 2016 | 5.450 | 5.720 | 5.450 | 5.510 | 1,061,759 | -0.24(-4.17%) |
Apr 27, 2016 | 5.630 | 5.790 | 5.510 | 5.750 | 2,410,400 | +0.05(+0.88%) |
Apr 26, 2016 | 5.550 | 5.700 | 5.510 | 5.700 | 4,247,425 | +0.17(+3.07%) |
Apr 25, 2016 | 5.730 | 5.770 | 5.520 | 5.530 | 911,504 | -0.21(-3.66%) |
Apr 22, 2016 | 5.680 | 5.850 | 5.680 | 5.740 | 1,135,857 | +0.04(+0.70%) |
Apr 21, 2016 | 5.710 | 5.840 | 5.665 | 5.700 | 826,955 | -0.04(-0.70%) |
Apr 20, 2016 | 5.700 | 5.800 | 5.620 | 5.740 | 974,870 | +0.03(+0.53%) |
Apr 19, 2016 | 5.670 | 5.830 | 5.670 | 5.710 | 1,017,331 | +0.09(+1.60%) |
Apr 18, 2016 | 5.650 | 5.730 | 5.540 | 5.620 | 1,330,281 | -0.03(-0.53%) |
Apr 15, 2016 | 5.690 | 5.885 | 5.630 | 5.650 | 1,458,684 | -0.08(-1.40%) |
Apr 14, 2016 | 6.340 | 6.350 | 5.700 | 5.730 | 4,480,201 | -0.63(-9.91%) |
Apr 13, 2016 | 5.390 | 6.470 | 5.390 | 6.360 | 8,868,938 | +0.99(+18.44%) |
Apr 12, 2016 | 5.370 | 5.440 | 5.135 | 5.370 | 1,371,540 | -0.02(-0.37%) |
Apr 11, 2016 | 5.410 | 5.526 | 5.380 | 5.390 | 785,314 | +0.02(+0.37%) |
Apr 08, 2016 | 5.400 | 5.440 | 5.250 | 5.370 | 1,137,665 | +0.02(+0.37%) |
Apr 07, 2016 | 5.400 | 5.450 | 5.310 | 5.350 | 941,934 | -0.06(-1.11%) |
Apr 06, 2016 | 5.400 | 5.440 | 5.155 | 5.410 | 2,129,063 | -0.01(-0.18%) |
Apr 05, 2016 | 5.420 | 5.530 | 5.270 | 5.420 | 1,315,617 | -0.03(-0.55%) |
Apr 04, 2016 | 5.590 | 5.620 | 5.410 | 5.450 | 1,980,789 | -0.14(-2.50%) |
Apr 01, 2016 | 5.620 | 5.660 | 5.510 | 5.590 | 2,121,842 | -0.09(-1.58%) |
Mar 31, 2016 | 5.930 | 5.930 | 5.570 | 5.680 | 2,750,138 | -0.27(-4.54%) |
Mar 30, 2016 | 5.980 | 6.030 | 5.910 | 5.950 | 1,384,011 | +0.01(+0.17%) |
Mar 29, 2016 | 5.850 | 5.970 | 5.780 | 5.940 | 1,209,157 | +0.10(+1.71%) |
Mar 28, 2016 | 5.970 | 6.040 | 5.660 | 5.840 | 1,238,800 | -0.09(-1.52%) |
Mar 24, 2016 | 6.150 | 5.930 | 5.930 | 5.930 | 2,159,100 | -0.28(-4.51%) |
Mar 23, 2016 | 6.160 | 6.240 | 6.140 | 6.210 | 1,439,463 | +0.02(+0.32%) |
Mar 22, 2016 | 6.320 | 6.320 | 6.120 | 6.190 | 1,270,130 | -0.01(-0.16%) |
Mar 21, 2016 | 6.220 | 6.335 | 6.160 | 6.200 | 1,857,997 | -0.05(-0.80%) |
Mar 18, 2016 | 6.150 | 6.260 | 6.120 | 6.250 | 2,314,938 | +0.14(+2.29%) |
Mar 17, 2016 | 6.000 | 6.160 | 5.970 | 6.110 | 1,246,420 | +0.09(+1.50%) |
Mar 16, 2016 | 5.860 | 6.030 | 5.820 | 6.020 | 841,758 | +0.12(+2.03%) |
Mar 15, 2016 | 5.930 | 5.940 | 5.860 | 5.900 | 1,298,124 | -0.04(-0.67%) |
Mar 14, 2016 | 5.910 | 6.020 | 5.860 | 5.940 | 1,437,897 | +0.00(+0.00%) |
Mar 11, 2016 | 5.810 | 5.970 | 5.650 | 5.940 | 1,978,537 | +0.13(+2.24%) |
Mar 10, 2016 | 5.830 | 5.890 | 5.740 | 5.810 | 3,092,708 | +0.00(+0.09%) |
Mar 09, 2016 | 5.870 | 5.920 | 5.660 | 5.805 | 1,678,551 | -0.03(-0.43%) |
Mar 08, 2016 | 5.750 | 5.850 | 5.665 | 5.830 | 2,527,979 | -0.02(-0.34%) |
Mar 07, 2016 | 5.670 | 5.850 | 5.520 | 5.850 | 2,284,245 | +0.06(+1.04%) |
Mar 04, 2016 | 5.840 | 5.970 | 5.720 | 5.790 | 1,946,566 | -0.05(-0.86%) |
Mar 03, 2016 | 5.650 | 5.870 | 5.510 | 5.840 | 3,728,436 | +0.13(+2.28%) |
Mar 02, 2016 | 5.800 | 5.840 | 5.560 | 5.710 | 3,280,163 | -0.20(-3.38%) |
Mar 01, 2016 | 6.400 | 6.410 | 5.270 | 5.910 | 13,286,135 | -0.42(-6.64%) |
Feb 29, 2016 | 6.470 | 6.470 | 6.180 | 6.330 | 4,080,663 | +0.23(+3.77%) |
Feb 26, 2016 | 6.200 | 6.260 | 6.000 | 6.100 | 3,693,602 | -0.04(-0.65%) |
Feb 25, 2016 | 6.400 | 6.400 | 6.020 | 6.140 | 5,623,230 | -0.37(-5.68%) |
Feb 24, 2016 | 5.820 | 6.670 | 5.730 | 6.510 | 9,125,042 | +0.62(+10.53%) |
Feb 23, 2016 | 5.680 | 5.910 | 5.490 | 5.890 | 3,577,240 | +0.23(+4.06%) |
Feb 22, 2016 | 5.950 | 6.020 | 5.620 | 5.660 | 5,312,656 | +0.04(+0.71%) |
Feb 19, 2016 | 5.350 | 5.890 | 5.150 | 5.620 | 6,792,247 | +0.20(+3.69%) |
Feb 18, 2016 | 4.800 | 5.500 | 4.800 | 5.420 | 8,191,780 | +0.66(+13.87%) |
Feb 17, 2016 | 4.820 | 4.940 | 4.660 | 4.760 | 2,605,614 | +0.00(+0.00%) |
Feb 16, 2016 | 4.510 | 4.760 | 4.500 | 4.760 | 1,187,058 | +0.34(+7.69%) |
Feb 12, 2016 | 4.300 | 4.420 | 4.420 | 4.420 | 1,169,400 | +0.10(+2.31%) |
Feb 11, 2016 | 4.300 | 4.370 | 4.180 | 4.320 | 1,973,180 | -0.07(-1.59%) |
Feb 10, 2016 | 4.430 | 4.610 | 4.350 | 4.390 | 1,828,496 | +0.00(+0.00%) |
Feb 09, 2016 | 4.700 | 4.760 | 4.330 | 4.390 | 1,300,157 | -0.26(-5.59%) |
Feb 08, 2016 | 4.520 | 4.730 | 4.440 | 4.650 | 1,698,731 | +0.06(+1.31%) |
Feb 05, 2016 | 4.700 | 4.820 | 4.560 | 4.590 | 1,641,636 | -0.13(-2.75%) |
Feb 04, 2016 | 4.470 | 4.730 | 4.470 | 4.720 | 1,251,769 | +0.24(+5.36%) |
Feb 03, 2016 | 4.590 | 4.760 | 4.300 | 4.480 | 1,341,590 | -0.09(-1.97%) |
Feb 02, 2016 | 4.800 | 4.900 | 4.510 | 4.570 | 1,276,320 | -0.28(-5.77%) |