Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.500 | 7.800 | 7.050 | 7.200 | 645,997 | -0.29(-3.87%) |
Apr 28, 2016 | 7.400 | 7.770 | 7.250 | 7.490 | 518,599 | +0.20(+2.74%) |
Apr 27, 2016 | 7.000 | 7.450 | 7.000 | 7.290 | 718,201 | +0.38(+5.50%) |
Apr 26, 2016 | 6.300 | 6.950 | 6.300 | 6.910 | 1,079,620 | +0.58(+9.16%) |
Apr 25, 2016 | 6.210 | 6.370 | 6.160 | 6.330 | 905,634 | +0.30(+4.98%) |
Apr 22, 2016 | 6.080 | 6.280 | 6.030 | 6.030 | 649,948 | -0.04(-0.66%) |
Apr 21, 2016 | 6.370 | 6.500 | 5.930 | 6.070 | 4,019,710 | -0.70(-10.34%) |
Apr 20, 2016 | 6.170 | 6.990 | 6.050 | 6.770 | 208,060 | +0.56(+9.02%) |
Apr 19, 2016 | 6.100 | 6.360 | 6.010 | 6.210 | 22,311 | +0.20(+3.33%) |
Apr 18, 2016 | 5.970 | 6.060 | 5.530 | 6.010 | 112,644 | -0.27(-4.30%) |
Apr 15, 2016 | 6.210 | 6.380 | 6.125 | 6.280 | 53,606 | +0.01(+0.16%) |
Apr 14, 2016 | 6.360 | 6.370 | 6.220 | 6.270 | 61,404 | -0.07(-1.10%) |
Apr 13, 2016 | 6.260 | 6.370 | 6.030 | 6.340 | 65,873 | +0.14(+2.26%) |
Apr 12, 2016 | 5.980 | 6.240 | 5.870 | 6.200 | 98,023 | +0.25(+4.20%) |
Apr 11, 2016 | 5.690 | 6.020 | 5.550 | 5.950 | 80,883 | +0.35(+6.25%) |
Apr 08, 2016 | 5.480 | 5.640 | 5.420 | 5.600 | 111,832 | +0.24(+4.48%) |
Apr 07, 2016 | 5.290 | 5.450 | 5.290 | 5.360 | 70,769 | -0.02(-0.37%) |
Apr 06, 2016 | 5.090 | 5.380 | 5.090 | 5.380 | 79,521 | +0.38(+7.60%) |
Apr 05, 2016 | 4.940 | 5.140 | 4.810 | 5.000 | 100,837 | +0.04(+0.81%) |
Apr 04, 2016 | 4.840 | 5.200 | 4.840 | 4.960 | 118,393 | -0.01(-0.20%) |
Apr 01, 2016 | 4.870 | 4.985 | 4.770 | 4.970 | 427,711 | -0.08(-1.58%) |
Mar 31, 2016 | 4.920 | 5.120 | 4.770 | 5.050 | 141,235 | +0.09(+1.81%) |
Mar 30, 2016 | 5.240 | 5.350 | 4.940 | 4.960 | 532,811 | -0.24(-4.62%) |
Mar 29, 2016 | 4.930 | 5.240 | 4.880 | 5.200 | 63,661 | +0.20(+4.00%) |
Mar 28, 2016 | 5.160 | 5.160 | 4.920 | 5.000 | 40,287 | -0.17(-3.29%) |
Mar 24, 2016 | 5.010 | 5.170 | 5.170 | 5.170 | 63,500 | +0.09(+1.77%) |
Mar 23, 2016 | 5.070 | 5.230 | 5.010 | 5.080 | 168,210 | -0.14(-2.68%) |
Mar 22, 2016 | 5.180 | 5.329 | 5.180 | 5.220 | 95,668 | -0.01(-0.19%) |
Mar 21, 2016 | 5.150 | 5.340 | 5.120 | 5.230 | 54,343 | +0.03(+0.58%) |
Mar 18, 2016 | 5.300 | 5.387 | 5.140 | 5.200 | 292,463 | -0.02(-0.38%) |
Mar 17, 2016 | 4.760 | 5.560 | 4.760 | 5.220 | 228,975 | +0.45(+9.43%) |
Mar 16, 2016 | 4.610 | 4.800 | 4.580 | 4.770 | 118,519 | +0.06(+1.27%) |
Mar 15, 2016 | 4.880 | 5.020 | 4.660 | 4.710 | 80,991 | -0.19(-3.88%) |
Mar 14, 2016 | 4.890 | 4.965 | 4.840 | 4.900 | 55,470 | -0.10(-2.00%) |
Mar 11, 2016 | 5.020 | 5.029 | 4.930 | 5.000 | 79,547 | +0.13(+2.67%) |
Mar 10, 2016 | 4.760 | 4.890 | 4.675 | 4.870 | 136,894 | +0.07(+1.46%) |
Mar 09, 2016 | 4.850 | 4.880 | 4.710 | 4.800 | 82,123 | +0.01(+0.21%) |
Mar 08, 2016 | 4.980 | 5.450 | 4.760 | 4.790 | 329,392 | -0.48(-9.11%) |
Mar 07, 2016 | 5.050 | 5.470 | 5.031 | 5.270 | 200,199 | +0.22(+4.36%) |
Mar 04, 2016 | 4.530 | 5.430 | 4.480 | 5.050 | 605,099 | +0.05(+1.00%) |
Mar 03, 2016 | 4.560 | 5.000 | 4.440 | 5.000 | 146,970 | +0.44(+9.65%) |
Mar 02, 2016 | 4.200 | 4.580 | 4.190 | 4.560 | 87,360 | +0.30(+7.04%) |
Mar 01, 2016 | 4.130 | 4.350 | 4.030 | 4.260 | 47,276 | +0.08(+1.91%) |
Feb 29, 2016 | 4.250 | 4.290 | 4.000 | 4.180 | 159,274 | -0.10(-2.34%) |
Feb 26, 2016 | 4.260 | 4.460 | 4.194 | 4.280 | 32,475 | +0.07(+1.66%) |
Feb 25, 2016 | 4.140 | 4.250 | 4.020 | 4.210 | 45,577 | +0.07(+1.69%) |
Feb 24, 2016 | 4.040 | 4.236 | 4.000 | 4.140 | 60,459 | +0.10(+2.48%) |
Feb 23, 2016 | 4.300 | 4.450 | 4.030 | 4.040 | 57,456 | -0.26(-6.05%) |
Feb 22, 2016 | 4.590 | 4.720 | 4.270 | 4.300 | 99,709 | -0.15(-3.37%) |
Feb 19, 2016 | 4.620 | 4.620 | 4.440 | 4.450 | 59,386 | -0.17(-3.68%) |
Feb 18, 2016 | 4.920 | 4.980 | 4.610 | 4.620 | 85,692 | -0.36(-7.23%) |
Feb 17, 2016 | 4.740 | 5.040 | 4.700 | 4.980 | 57,142 | +0.26(+5.51%) |
Feb 16, 2016 | 5.170 | 5.170 | 4.670 | 4.720 | 106,839 | -0.38(-7.45%) |
Feb 12, 2016 | 4.990 | 5.100 | 5.100 | 5.100 | 105,500 | +0.15(+3.03%) |
Feb 11, 2016 | 4.740 | 4.950 | 4.640 | 4.950 | 85,497 | +0.13(+2.70%) |
Feb 10, 2016 | 4.790 | 4.970 | 4.555 | 4.820 | 87,121 | -0.02(-0.41%) |
Feb 09, 2016 | 4.950 | 5.110 | 4.560 | 4.840 | 79,223 | -0.23(-4.54%) |
Feb 08, 2016 | 4.870 | 5.120 | 4.730 | 5.070 | 51,363 | +0.10(+2.01%) |
Feb 05, 2016 | 5.390 | 5.490 | 4.970 | 4.970 | 157,898 | -0.53(-9.64%) |
Feb 04, 2016 | 5.090 | 5.530 | 5.090 | 5.500 | 117,412 | +0.38(+7.42%) |
Feb 03, 2016 | 4.730 | 5.160 | 4.695 | 5.120 | 58,980 | +0.38(+8.02%) |
Feb 02, 2016 | 4.860 | 4.890 | 4.690 | 4.740 | 76,767 | -0.30(-5.95%) |