Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.010 | 7.390 | 6.990 | 7.030 | 19,894 | -0.02(-0.28%) |
Apr 28, 2016 | 6.990 | 7.110 | 6.770 | 7.050 | 11,109 | +0.00(+0.00%) |
Apr 27, 2016 | 7.100 | 7.100 | 6.750 | 7.050 | 74,315 | -0.09(-1.26%) |
Apr 26, 2016 | 7.190 | 7.205 | 7.070 | 7.140 | 14,484 | -0.08(-1.11%) |
Apr 25, 2016 | 7.050 | 7.350 | 7.050 | 7.220 | 64,378 | +0.12(+1.69%) |
Apr 22, 2016 | 7.010 | 7.230 | 7.010 | 7.100 | 17,837 | -0.01(-0.14%) |
Apr 21, 2016 | 7.220 | 7.220 | 7.020 | 7.110 | 22,409 | -0.11(-1.52%) |
Apr 20, 2016 | 7.050 | 7.240 | 7.010 | 7.220 | 31,882 | +0.17(+2.41%) |
Apr 19, 2016 | 7.140 | 7.220 | 7.040 | 7.050 | 47,988 | -0.04(-0.56%) |
Apr 18, 2016 | 6.950 | 7.200 | 6.830 | 7.090 | 98,752 | +0.19(+2.75%) |
Apr 15, 2016 | 6.650 | 7.060 | 6.600 | 6.900 | 143,990 | +0.14(+2.07%) |
Apr 14, 2016 | 6.428 | 6.770 | 6.410 | 6.760 | 80,170 | +0.42(+6.62%) |
Apr 13, 2016 | 6.470 | 6.470 | 6.180 | 6.340 | 11,365 | -0.06(-0.94%) |
Apr 12, 2016 | 6.490 | 6.490 | 6.293 | 6.400 | 71,053 | -0.04(-0.62%) |
Apr 11, 2016 | 6.300 | 6.470 | 6.150 | 6.440 | 17,531 | +0.17(+2.71%) |
Apr 08, 2016 | 6.360 | 6.380 | 6.270 | 6.270 | 24,766 | -0.01(-0.16%) |
Apr 07, 2016 | 6.080 | 6.280 | 6.045 | 6.280 | 29,168 | +0.27(+4.45%) |
Apr 06, 2016 | 6.040 | 6.040 | 6.010 | 6.012 | 5,029 | -0.02(-0.39%) |
Apr 05, 2016 | 6.100 | 6.100 | 6.034 | 6.036 | 15,775 | -0.09(-1.45%) |
Apr 04, 2016 | 5.920 | 6.200 | 5.920 | 6.125 | 29,366 | +0.25(+4.34%) |
Apr 01, 2016 | 5.990 | 6.070 | 5.870 | 5.870 | 16,209 | -0.12(-2.00%) |
Mar 31, 2016 | 5.840 | 6.100 | 5.830 | 5.990 | 92,949 | +0.21(+3.63%) |
Mar 30, 2016 | 5.555 | 5.800 | 5.542 | 5.780 | 23,060 | +0.17(+3.03%) |
Mar 29, 2016 | 5.510 | 5.710 | 5.510 | 5.610 | 9,015 | +0.07(+1.26%) |
Mar 28, 2016 | 5.540 | 5.540 | 5.520 | 5.540 | 8,035 | -0.02(-0.40%) |
Mar 24, 2016 | 5.540 | 5.562 | 5.562 | 5.562 | 16,000 | -0.05(-0.85%) |
Mar 23, 2016 | 5.620 | 5.649 | 5.600 | 5.610 | 8,101 | -0.01(-0.18%) |
Mar 22, 2016 | 5.520 | 5.650 | 5.520 | 5.620 | 3,454 | -0.01(-0.18%) |
Mar 21, 2016 | 5.600 | 5.630 | 5.530 | 5.630 | 6,523 | +0.03(+0.54%) |
Mar 18, 2016 | 5.650 | 5.680 | 5.570 | 5.600 | 9,541 | +0.05(+0.90%) |
Mar 17, 2016 | 5.590 | 5.590 | 5.520 | 5.550 | 15,208 | -0.05(-0.89%) |
Mar 16, 2016 | 5.630 | 5.700 | 5.540 | 5.600 | 35,873 | -0.02(-0.36%) |
Mar 15, 2016 | 5.580 | 5.640 | 5.530 | 5.620 | 6,192 | +0.02(+0.36%) |
Mar 14, 2016 | 5.590 | 5.640 | 5.520 | 5.600 | 28,144 | -0.04(-0.71%) |
Mar 11, 2016 | 5.730 | 5.730 | 5.570 | 5.640 | 22,467 | -0.05(-0.88%) |
Mar 10, 2016 | 5.730 | 5.730 | 5.550 | 5.690 | 17,387 | +0.02(+0.35%) |
Mar 09, 2016 | 5.620 | 5.700 | 5.405 | 5.670 | 48,137 | +0.13(+2.35%) |
Mar 08, 2016 | 5.530 | 5.700 | 5.250 | 5.540 | 132,250 | -0.15(-2.64%) |
Mar 07, 2016 | 5.770 | 5.770 | 5.600 | 5.690 | 84,955 | +0.15(+2.71%) |
Mar 04, 2016 | 5.620 | 5.630 | 5.450 | 5.540 | 26,523 | -0.01(-0.18%) |
Mar 03, 2016 | 5.390 | 5.637 | 5.200 | 5.550 | 39,142 | +0.27(+5.11%) |
Mar 02, 2016 | 5.230 | 5.300 | 5.211 | 5.280 | 2,929 | -0.04(-0.75%) |
Mar 01, 2016 | 5.369 | 5.369 | 5.172 | 5.320 | 7,576 | +0.09(+1.72%) |
Feb 29, 2016 | 5.356 | 5.380 | 5.230 | 5.230 | 6,465 | -0.05(-0.95%) |
Feb 26, 2016 | 5.300 | 5.300 | 5.160 | 5.280 | 15,487 | -0.17(-3.12%) |
Feb 25, 2016 | 5.490 | 5.490 | 5.220 | 5.450 | 26,383 | -0.01(-0.18%) |
Feb 24, 2016 | 5.457 | 5.460 | 5.250 | 5.460 | 8,601 | -0.01(-0.18%) |
Feb 23, 2016 | 5.360 | 5.540 | 5.360 | 5.470 | 17,068 | -0.02(-0.36%) |
Feb 22, 2016 | 5.510 | 5.603 | 5.120 | 5.490 | 43,140 | +0.12(+2.23%) |
Feb 19, 2016 | 5.640 | 5.850 | 5.230 | 5.370 | 307,676 | +0.33(+6.65%) |
Feb 18, 2016 | 5.010 | 5.090 | 5.010 | 5.035 | 1,605 | +0.02(+0.30%) |
Feb 17, 2016 | 5.050 | 5.050 | 5.000 | 5.020 | 1,782 | +0.02(+0.40%) |
Feb 16, 2016 | 4.960 | 5.010 | 4.960 | 5.000 | 2,728 | +0.04(+0.81%) |
Feb 12, 2016 | 5.160 | 4.960 | 4.960 | 4.960 | 3,500 | -0.01(-0.20%) |
Feb 11, 2016 | 4.891 | 5.050 | 4.891 | 4.970 | 9,351 | +0.07(+1.43%) |
Feb 10, 2016 | 4.970 | 4.970 | 4.890 | 4.900 | 1,912 | -0.04(-0.81%) |
Feb 09, 2016 | 4.570 | 4.950 | 4.570 | 4.940 | 7,662 | -0.05(-1.00%) |
Feb 08, 2016 | 4.310 | 5.000 | 4.310 | 4.990 | 13,227 | -0.01(-0.20%) |
Feb 05, 2016 | 5.070 | 5.070 | 4.980 | 5.000 | 13,145 | -0.23(-4.40%) |
Feb 04, 2016 | 4.820 | 5.230 | 4.630 | 5.230 | 17,472 | +0.26(+5.23%) |
Feb 03, 2016 | 4.960 | 4.980 | 4.810 | 4.970 | 9,486 | +0.09(+1.74%) |
Feb 02, 2016 | 4.930 | 4.940 | 4.720 | 4.885 | 22,227 | -0.08(-1.52%) |