Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.724 | 6.729 | 6.655 | 6.690 | 20,447 | -0.01(-0.15%) |
Apr 28, 2016 | 6.680 | 6.734 | 6.660 | 6.699 | 20,396 | -0.02(-0.29%) |
Apr 27, 2016 | 6.704 | 6.748 | 6.680 | 6.719 | 28,966 | +0.03(+0.51%) |
Apr 26, 2016 | 6.493 | 6.734 | 6.493 | 6.685 | 66,402 | +0.18(+2.79%) |
Apr 25, 2016 | 6.429 | 6.508 | 6.351 | 6.503 | 27,101 | +0.11(+1.69%) |
Apr 22, 2016 | 6.252 | 6.444 | 6.252 | 6.395 | 51,301 | +0.13(+2.12%) |
Apr 21, 2016 | 6.385 | 6.422 | 6.139 | 6.262 | 111,838 | -0.13(-2.00%) |
Apr 20, 2016 | 6.469 | 6.493 | 6.370 | 6.390 | 105,597 | -0.06(-0.91%) |
Apr 19, 2016 | 6.503 | 6.508 | 6.439 | 6.449 | 65,075 | +0.03(+0.46%) |
Apr 18, 2016 | 6.360 | 6.464 | 6.311 | 6.419 | 47,475 | +0.06(+1.00%) |
Apr 15, 2016 | 6.262 | 6.375 | 6.262 | 6.356 | 51,698 | +0.09(+1.49%) |
Apr 14, 2016 | 6.135 | 6.272 | 6.090 | 6.262 | 34,718 | +0.15(+2.41%) |
Apr 13, 2016 | 6.017 | 6.135 | 5.966 | 6.115 | 63,879 | +0.15(+2.47%) |
Apr 12, 2016 | 5.859 | 5.968 | 5.835 | 5.968 | 97,058 | +0.15(+2.53%) |
Apr 11, 2016 | 5.884 | 5.909 | 5.815 | 5.820 | 33,060 | -0.05(-0.84%) |
Apr 08, 2016 | 5.894 | 5.914 | 5.845 | 5.869 | 47,494 | -0.02(-0.42%) |
Apr 07, 2016 | 5.766 | 5.982 | 5.766 | 5.894 | 98,286 | +0.11(+1.95%) |
Apr 06, 2016 | 5.791 | 5.864 | 5.776 | 5.781 | 25,020 | +0.02(+0.34%) |
Apr 05, 2016 | 5.663 | 5.791 | 5.663 | 5.761 | 33,400 | +0.10(+1.73%) |
Apr 04, 2016 | 5.663 | 5.786 | 5.636 | 5.663 | 35,019 | +0.04(+0.70%) |
Apr 01, 2016 | 5.481 | 5.672 | 5.471 | 5.624 | 73,754 | +0.13(+2.32%) |
Mar 31, 2016 | 5.526 | 5.609 | 5.491 | 5.496 | 9,414 | -0.03(-0.53%) |
Mar 30, 2016 | 5.550 | 5.565 | 5.526 | 5.526 | 19,171 | -0.01(-0.27%) |
Mar 29, 2016 | 5.417 | 5.594 | 5.388 | 5.540 | 84,280 | +0.09(+1.62%) |
Mar 28, 2016 | 5.452 | 5.638 | 5.393 | 5.452 | 86,516 | -0.06(-1.16%) |
Mar 24, 2016 | 5.304 | 5.516 | 5.516 | 5.516 | 82,051 | +0.21(+3.89%) |
Mar 23, 2016 | 5.403 | 5.403 | 5.304 | 5.309 | 31,835 | -0.07(-1.37%) |
Mar 22, 2016 | 5.398 | 5.427 | 5.359 | 5.383 | 33,178 | -0.06(-1.17%) |
Mar 21, 2016 | 5.388 | 5.447 | 5.363 | 5.447 | 208,011 | +0.02(+0.45%) |
Mar 18, 2016 | 5.221 | 5.437 | 5.206 | 5.422 | 187,213 | +0.21(+4.05%) |
Mar 17, 2016 | 5.152 | 5.221 | 5.152 | 5.211 | 25,161 | +0.05(+1.05%) |
Mar 16, 2016 | 5.147 | 5.201 | 5.133 | 5.157 | 57,454 | +0.00(+0.10%) |
Mar 15, 2016 | 5.201 | 5.241 | 5.152 | 5.152 | 48,157 | -0.06(-1.13%) |
Mar 14, 2016 | 5.128 | 5.236 | 5.083 | 5.211 | 26,278 | +0.05(+1.05%) |
Mar 11, 2016 | 5.211 | 5.211 | 5.133 | 5.157 | 124,829 | -0.03(-0.66%) |
Mar 10, 2016 | 5.255 | 5.255 | 5.083 | 5.192 | 30,088 | -0.07(-1.31%) |
Mar 09, 2016 | 5.206 | 5.329 | 5.201 | 5.260 | 28,797 | +0.17(+3.38%) |
Mar 08, 2016 | 5.098 | 5.135 | 5.023 | 5.088 | 74,502 | -0.02(-0.46%) |
Mar 07, 2016 | 5.140 | 5.173 | 5.065 | 5.112 | 86,290 | +0.00(+0.09%) |
Mar 04, 2016 | 5.107 | 5.163 | 5.070 | 5.107 | 83,786 | +0.03(+0.55%) |
Mar 03, 2016 | 4.854 | 5.107 | 4.854 | 5.079 | 129,260 | +0.25(+5.15%) |
Mar 02, 2016 | 4.455 | 4.845 | 4.455 | 4.830 | 846,285 | +0.53(+12.45%) |
Mar 01, 2016 | 4.713 | 4.713 | 4.249 | 4.296 | 936,540 | -0.37(-7.85%) |
Feb 29, 2016 | 4.662 | 4.732 | 4.657 | 4.662 | 48,096 | +0.01(+0.30%) |
Feb 26, 2016 | 4.643 | 4.718 | 4.636 | 4.648 | 184,905 | -0.02(-0.50%) |
Feb 25, 2016 | 4.680 | 4.699 | 4.671 | 4.671 | 55,521 | +0.00(+0.00%) |
Feb 24, 2016 | 4.718 | 4.718 | 4.643 | 4.671 | 25,707 | -0.06(-1.29%) |
Feb 23, 2016 | 4.830 | 4.830 | 4.709 | 4.732 | 77,046 | -0.09(-1.94%) |
Feb 22, 2016 | 4.868 | 4.891 | 4.812 | 4.826 | 32,504 | -0.02(-0.48%) |
Feb 19, 2016 | 4.868 | 4.966 | 4.830 | 4.849 | 49,053 | -0.04(-0.86%) |
Feb 18, 2016 | 4.882 | 4.901 | 4.840 | 4.891 | 56,175 | -0.03(-0.67%) |
Feb 17, 2016 | 4.924 | 4.948 | 4.882 | 4.924 | 25,726 | +0.00(+0.00%) |
Feb 16, 2016 | 4.934 | 4.981 | 4.896 | 4.924 | 24,037 | +0.04(+0.77%) |
Feb 12, 2016 | 4.873 | 4.887 | 4.887 | 4.887 | 23,455 | +0.03(+0.58%) |
Feb 11, 2016 | 4.779 | 4.887 | 4.745 | 4.859 | 23,088 | +0.03(+0.58%) |
Feb 10, 2016 | 4.779 | 4.887 | 4.779 | 4.830 | 20,847 | +0.06(+1.28%) |
Feb 09, 2016 | 4.896 | 4.917 | 4.737 | 4.769 | 19,824 | -0.17(-3.42%) |
Feb 08, 2016 | 4.788 | 4.971 | 4.737 | 4.938 | 30,202 | +0.15(+3.13%) |
Feb 05, 2016 | 4.835 | 4.859 | 4.652 | 4.788 | 94,124 | -0.04(-0.87%) |
Feb 04, 2016 | 5.041 | 5.041 | 4.774 | 4.830 | 80,968 | -0.19(-3.74%) |
Feb 03, 2016 | 5.070 | 5.070 | 4.924 | 5.018 | 52,207 | -0.04(-0.74%) |
Feb 02, 2016 | 5.079 | 5.079 | 5.046 | 5.056 | 37,739 | -0.05(-1.01%) |