Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.247 | 8.463 | 8.059 | 8.350 | 212,270 | +0.10(+1.25%) |
Apr 28, 2016 | 7.833 | 8.322 | 7.833 | 8.247 | 436,224 | +0.39(+4.90%) |
Apr 27, 2016 | 7.579 | 7.965 | 7.551 | 7.861 | 335,367 | +0.33(+4.37%) |
Apr 26, 2016 | 7.146 | 7.645 | 7.128 | 7.532 | 218,760 | +0.24(+3.35%) |
Apr 25, 2016 | 7.429 | 7.523 | 7.259 | 7.287 | 236,707 | +0.03(+0.39%) |
Apr 22, 2016 | 6.987 | 7.513 | 6.958 | 7.259 | 220,624 | +0.25(+3.62%) |
Apr 21, 2016 | 6.864 | 7.146 | 6.817 | 7.005 | 130,476 | +0.00(+0.00%) |
Apr 20, 2016 | 7.090 | 7.410 | 6.977 | 7.005 | 589,469 | +0.04(+0.54%) |
Apr 19, 2016 | 6.921 | 7.203 | 6.695 | 6.968 | 216,985 | +0.32(+4.81%) |
Apr 18, 2016 | 6.131 | 6.723 | 6.121 | 6.648 | 343,547 | +0.44(+7.12%) |
Apr 15, 2016 | 5.839 | 6.272 | 5.736 | 6.206 | 312,846 | +0.32(+5.43%) |
Apr 14, 2016 | 5.708 | 5.896 | 5.633 | 5.886 | 130,933 | +0.19(+3.30%) |
Apr 13, 2016 | 5.661 | 5.783 | 5.585 | 5.698 | 141,442 | +0.14(+2.54%) |
Apr 12, 2016 | 5.332 | 5.811 | 5.299 | 5.557 | 187,148 | +0.24(+4.42%) |
Apr 11, 2016 | 5.379 | 5.755 | 5.247 | 5.322 | 212,701 | +0.03(+0.53%) |
Apr 08, 2016 | 5.115 | 5.792 | 5.012 | 5.294 | 161,088 | +0.24(+4.65%) |
Apr 07, 2016 | 4.749 | 5.191 | 4.655 | 5.059 | 166,620 | +0.26(+5.49%) |
Apr 06, 2016 | 4.777 | 4.908 | 4.570 | 4.796 | 156,885 | -0.08(-1.73%) |
Apr 05, 2016 | 4.880 | 4.993 | 4.749 | 4.880 | 51,160 | -0.05(-0.95%) |
Apr 04, 2016 | 5.294 | 5.294 | 4.767 | 4.927 | 105,019 | -0.21(-4.03%) |
Apr 01, 2016 | 5.219 | 5.219 | 4.852 | 5.134 | 76,924 | -0.09(-1.80%) |
Mar 31, 2016 | 5.238 | 5.454 | 5.125 | 5.228 | 175,257 | +0.00(+0.00%) |
Mar 30, 2016 | 4.871 | 5.313 | 4.796 | 5.228 | 209,854 | +0.27(+5.50%) |
Mar 29, 2016 | 4.579 | 5.021 | 4.495 | 4.955 | 79,906 | +0.33(+7.11%) |
Mar 28, 2016 | 4.504 | 4.702 | 4.231 | 4.626 | 86,987 | +0.15(+3.36%) |
Mar 24, 2016 | 4.109 | 4.476 | 4.476 | 4.476 | 93,585 | +0.24(+5.54%) |
Mar 23, 2016 | 4.316 | 4.325 | 4.147 | 4.241 | 110,961 | -0.12(-2.80%) |
Mar 22, 2016 | 4.344 | 4.504 | 4.255 | 4.363 | 98,079 | -0.13(-2.93%) |
Mar 21, 2016 | 4.485 | 4.561 | 4.241 | 4.495 | 172,164 | +0.08(+1.70%) |
Mar 18, 2016 | 4.589 | 4.749 | 4.382 | 4.420 | 193,155 | -0.13(-2.89%) |
Mar 17, 2016 | 4.438 | 4.729 | 4.316 | 4.551 | 161,292 | +0.08(+1.89%) |
Mar 16, 2016 | 4.260 | 4.551 | 4.260 | 4.467 | 56,196 | +0.22(+5.09%) |
Mar 15, 2016 | 4.401 | 4.438 | 3.987 | 4.250 | 120,426 | -0.18(-4.03%) |
Mar 14, 2016 | 4.570 | 4.767 | 4.260 | 4.429 | 141,612 | -0.27(-5.80%) |
Mar 11, 2016 | 4.109 | 5.059 | 3.959 | 4.702 | 231,378 | +0.67(+16.55%) |
Mar 10, 2016 | 3.056 | 4.072 | 2.924 | 4.034 | 177,796 | -0.24(-5.71%) |
Mar 09, 2016 | 4.241 | 4.354 | 4.015 | 4.278 | 100,217 | +0.01(+0.22%) |
Mar 08, 2016 | 4.711 | 4.730 | 4.203 | 4.269 | 184,736 | -0.49(-10.28%) |
Mar 07, 2016 | 4.476 | 4.880 | 4.429 | 4.758 | 257,706 | +0.36(+8.12%) |
Mar 04, 2016 | 3.479 | 4.420 | 3.479 | 4.401 | 366,872 | +0.92(+26.49%) |
Mar 03, 2016 | 3.395 | 3.968 | 3.272 | 3.479 | 202,116 | +0.04(+1.09%) |
Mar 02, 2016 | 3.028 | 3.470 | 2.991 | 3.442 | 108,927 | +0.48(+16.19%) |
Mar 01, 2016 | 3.056 | 3.141 | 2.821 | 2.962 | 168,414 | -0.52(-14.86%) |
Feb 29, 2016 | 3.451 | 3.592 | 3.432 | 3.479 | 73,395 | +0.11(+3.35%) |
Feb 26, 2016 | 2.868 | 3.648 | 2.868 | 3.366 | 132,478 | +0.51(+17.76%) |
Feb 25, 2016 | 3.000 | 3.103 | 2.699 | 2.859 | 318,703 | -0.27(-8.71%) |
Feb 24, 2016 | 3.178 | 3.216 | 3.028 | 3.131 | 30,255 | -0.08(-2.63%) |
Feb 23, 2016 | 3.301 | 3.390 | 3.150 | 3.216 | 34,747 | -0.06(-1.72%) |
Feb 22, 2016 | 3.141 | 3.301 | 3.141 | 3.272 | 38,569 | +0.18(+5.78%) |
Feb 19, 2016 | 3.094 | 3.239 | 3.065 | 3.094 | 43,383 | -0.02(-0.60%) |
Feb 18, 2016 | 3.329 | 3.432 | 3.071 | 3.112 | 28,514 | -0.20(-5.97%) |
Feb 17, 2016 | 3.084 | 3.423 | 3.084 | 3.310 | 43,327 | +0.24(+7.65%) |
Feb 16, 2016 | 2.990 | 3.188 | 2.934 | 3.075 | 65,174 | +0.14(+4.81%) |
Feb 12, 2016 | 2.511 | 2.934 | 2.934 | 2.934 | 85,715 | +0.46(+18.63%) |
Feb 11, 2016 | 2.511 | 2.652 | 2.398 | 2.473 | 133,036 | -0.02(-0.75%) |
Feb 10, 2016 | 2.990 | 3.094 | 2.472 | 2.492 | 111,684 | -0.51(-16.93%) |
Feb 09, 2016 | 3.065 | 3.150 | 2.850 | 3.000 | 135,796 | -0.13(-4.20%) |
Feb 08, 2016 | 3.131 | 3.150 | 2.915 | 3.131 | 141,028 | -0.03(-0.89%) |
Feb 05, 2016 | 3.423 | 3.489 | 3.159 | 3.159 | 86,785 | -0.32(-9.19%) |
Feb 04, 2016 | 3.348 | 3.808 | 3.348 | 3.479 | 72,672 | +0.15(+4.52%) |
Feb 03, 2016 | 3.310 | 3.423 | 3.169 | 3.329 | 77,714 | +0.05(+1.43%) |
Feb 02, 2016 | 3.150 | 3.319 | 3.094 | 3.282 | 109,511 | +0.08(+2.65%) |