Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.315 | 6.320 | 6.251 | 6.283 | 21,770 | -0.01(-0.15%) |
Apr 28, 2016 | 6.274 | 6.325 | 6.255 | 6.292 | 21,716 | -0.02(-0.29%) |
Apr 27, 2016 | 6.297 | 6.338 | 6.274 | 6.311 | 30,840 | +0.03(+0.51%) |
Apr 26, 2016 | 6.099 | 6.325 | 6.099 | 6.278 | 70,698 | +0.17(+2.79%) |
Apr 25, 2016 | 6.039 | 6.112 | 5.965 | 6.108 | 28,854 | +0.10(+1.69%) |
Apr 22, 2016 | 5.873 | 6.052 | 5.873 | 6.006 | 54,620 | +0.12(+2.12%) |
Apr 21, 2016 | 5.997 | 6.032 | 5.766 | 5.882 | 119,072 | -0.12(-2.00%) |
Apr 20, 2016 | 6.076 | 6.099 | 5.983 | 6.002 | 112,428 | -0.06(-0.91%) |
Apr 19, 2016 | 6.108 | 6.112 | 6.048 | 6.057 | 69,284 | +0.03(+0.46%) |
Apr 18, 2016 | 5.974 | 6.071 | 5.928 | 6.029 | 50,546 | +0.06(+1.00%) |
Apr 15, 2016 | 5.882 | 5.988 | 5.882 | 5.969 | 55,042 | +0.09(+1.49%) |
Apr 14, 2016 | 5.762 | 5.891 | 5.720 | 5.882 | 36,963 | +0.14(+2.41%) |
Apr 13, 2016 | 5.651 | 5.762 | 5.603 | 5.743 | 68,012 | +0.14(+2.47%) |
Apr 12, 2016 | 5.503 | 5.605 | 5.480 | 5.605 | 103,337 | +0.14(+2.53%) |
Apr 11, 2016 | 5.527 | 5.550 | 5.462 | 5.467 | 35,199 | -0.05(-0.84%) |
Apr 08, 2016 | 5.536 | 5.554 | 5.490 | 5.513 | 50,566 | -0.02(-0.42%) |
Apr 07, 2016 | 5.416 | 5.619 | 5.416 | 5.536 | 104,644 | +0.11(+1.95%) |
Apr 06, 2016 | 5.439 | 5.508 | 5.425 | 5.430 | 26,639 | +0.02(+0.34%) |
Apr 05, 2016 | 5.319 | 5.439 | 5.319 | 5.411 | 35,561 | +0.09(+1.73%) |
Apr 04, 2016 | 5.319 | 5.434 | 5.294 | 5.319 | 37,284 | +0.04(+0.70%) |
Apr 01, 2016 | 5.148 | 5.328 | 5.139 | 5.282 | 78,525 | +0.12(+2.32%) |
Mar 31, 2016 | 5.190 | 5.268 | 5.157 | 5.162 | 10,023 | -0.03(-0.53%) |
Mar 30, 2016 | 5.213 | 5.227 | 5.190 | 5.190 | 20,411 | -0.01(-0.27%) |
Mar 29, 2016 | 5.088 | 5.254 | 5.061 | 5.204 | 89,732 | +0.08(+1.62%) |
Mar 28, 2016 | 5.121 | 5.295 | 5.065 | 5.121 | 92,112 | -0.06(-1.16%) |
Mar 24, 2016 | 4.982 | 5.181 | 5.181 | 5.181 | 87,359 | +0.19(+3.89%) |
Mar 23, 2016 | 5.074 | 5.074 | 4.982 | 4.987 | 33,894 | -0.07(-1.37%) |
Mar 22, 2016 | 5.070 | 5.098 | 5.033 | 5.056 | 35,325 | -0.06(-1.17%) |
Mar 21, 2016 | 5.061 | 5.116 | 5.038 | 5.116 | 221,467 | +0.02(+0.45%) |
Mar 18, 2016 | 4.904 | 5.107 | 4.890 | 5.093 | 199,323 | +0.20(+4.05%) |
Mar 17, 2016 | 4.839 | 4.904 | 4.839 | 4.895 | 26,788 | +0.05(+1.05%) |
Mar 16, 2016 | 4.835 | 4.885 | 4.821 | 4.844 | 61,170 | +0.00(+0.10%) |
Mar 15, 2016 | 4.885 | 4.922 | 4.839 | 4.839 | 51,273 | -0.06(-1.13%) |
Mar 14, 2016 | 4.816 | 4.918 | 4.775 | 4.895 | 27,978 | +0.05(+1.05%) |
Mar 11, 2016 | 4.895 | 4.895 | 4.821 | 4.844 | 132,905 | -0.03(-0.66%) |
Mar 10, 2016 | 4.936 | 4.936 | 4.775 | 4.876 | 32,034 | -0.06(-1.31%) |
Mar 09, 2016 | 4.890 | 5.005 | 4.885 | 4.941 | 30,660 | +0.05(+0.94%) |
Mar 08, 2016 | 4.904 | 4.940 | 4.831 | 4.895 | 77,453 | -0.02(-0.46%) |
Mar 07, 2016 | 4.944 | 4.976 | 4.872 | 4.917 | 89,707 | +0.00(+0.09%) |
Mar 04, 2016 | 4.913 | 4.967 | 4.877 | 4.913 | 87,105 | +0.03(+0.55%) |
Mar 03, 2016 | 4.669 | 4.913 | 4.669 | 4.886 | 134,379 | +0.24(+5.15%) |
Mar 02, 2016 | 4.286 | 4.660 | 4.286 | 4.646 | 879,800 | +0.51(+12.45%) |
Mar 01, 2016 | 4.534 | 4.534 | 4.087 | 4.132 | 973,629 | -0.35(-7.85%) |
Feb 29, 2016 | 4.484 | 4.552 | 4.480 | 4.484 | 50,001 | +0.01(+0.30%) |
Feb 26, 2016 | 4.466 | 4.538 | 4.460 | 4.471 | 192,228 | -0.02(-0.50%) |
Feb 25, 2016 | 4.502 | 4.520 | 4.493 | 4.493 | 57,719 | +0.00(+0.00%) |
Feb 24, 2016 | 4.538 | 4.538 | 4.466 | 4.493 | 26,725 | -0.06(-1.29%) |
Feb 23, 2016 | 4.646 | 4.646 | 4.529 | 4.552 | 80,097 | -0.09(-1.94%) |
Feb 22, 2016 | 4.683 | 4.705 | 4.628 | 4.642 | 33,792 | -0.02(-0.48%) |
Feb 19, 2016 | 4.683 | 4.777 | 4.646 | 4.664 | 50,996 | -0.04(-0.86%) |
Feb 18, 2016 | 4.696 | 4.714 | 4.655 | 4.705 | 58,400 | -0.03(-0.67%) |
Feb 17, 2016 | 4.737 | 4.759 | 4.696 | 4.737 | 26,745 | +0.00(+0.00%) |
Feb 16, 2016 | 4.746 | 4.791 | 4.710 | 4.737 | 24,989 | +0.04(+0.77%) |
Feb 12, 2016 | 4.687 | 4.701 | 4.701 | 4.701 | 24,384 | +0.03(+0.58%) |
Feb 11, 2016 | 4.597 | 4.701 | 4.564 | 4.673 | 24,003 | +0.03(+0.58%) |
Feb 10, 2016 | 4.597 | 4.701 | 4.597 | 4.646 | 21,673 | +0.06(+1.28%) |
Feb 09, 2016 | 4.710 | 4.730 | 4.556 | 4.588 | 20,609 | -0.16(-3.42%) |
Feb 08, 2016 | 4.606 | 4.782 | 4.556 | 4.750 | 31,398 | +0.14(+3.13%) |
Feb 05, 2016 | 4.651 | 4.673 | 4.475 | 4.606 | 97,851 | -0.04(-0.87%) |
Feb 04, 2016 | 4.849 | 4.849 | 4.592 | 4.646 | 84,174 | -0.18(-3.74%) |
Feb 03, 2016 | 4.877 | 4.877 | 4.737 | 4.827 | 54,275 | -0.04(-0.74%) |
Feb 02, 2016 | 4.886 | 4.886 | 4.854 | 4.863 | 39,234 | -0.05(-1.01%) |