Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.750 | 8.350 | 7.470 | 8.010 | 1,575,776 | +0.41(+5.39%) |
Apr 28, 2016 | 6.310 | 7.850 | 6.180 | 7.600 | 2,350,319 | +1.47(+23.98%) |
Apr 27, 2016 | 5.970 | 6.190 | 5.960 | 6.130 | 715,577 | +0.13(+2.17%) |
Apr 26, 2016 | 5.980 | 6.040 | 5.850 | 6.000 | 496,779 | +0.05(+0.84%) |
Apr 25, 2016 | 5.950 | 5.990 | 5.790 | 5.950 | 581,099 | -0.01(-0.17%) |
Apr 22, 2016 | 5.900 | 5.990 | 5.800 | 5.960 | 517,551 | +0.06(+1.02%) |
Apr 21, 2016 | 5.800 | 5.970 | 5.750 | 5.900 | 642,124 | +0.09(+1.55%) |
Apr 20, 2016 | 5.710 | 5.820 | 5.650 | 5.810 | 874,722 | +0.12(+2.11%) |
Apr 19, 2016 | 5.540 | 5.762 | 5.540 | 5.690 | 699,601 | +0.15(+2.71%) |
Apr 18, 2016 | 5.380 | 5.560 | 5.320 | 5.540 | 786,610 | +0.16(+2.97%) |
Apr 15, 2016 | 5.400 | 5.430 | 5.330 | 5.380 | 301,047 | -0.02(-0.37%) |
Apr 14, 2016 | 5.370 | 5.480 | 5.300 | 5.400 | 445,460 | +0.06(+1.12%) |
Apr 13, 2016 | 5.140 | 5.570 | 5.106 | 5.340 | 861,933 | +0.25(+4.91%) |
Apr 12, 2016 | 5.120 | 5.175 | 4.990 | 5.090 | 397,163 | -0.02(-0.39%) |
Apr 11, 2016 | 5.250 | 5.260 | 5.106 | 5.110 | 496,096 | -0.09(-1.73%) |
Apr 08, 2016 | 5.190 | 5.350 | 5.120 | 5.200 | 488,256 | +0.04(+0.78%) |
Apr 07, 2016 | 5.180 | 5.260 | 5.070 | 5.160 | 667,502 | -0.05(-0.96%) |
Apr 06, 2016 | 4.870 | 5.240 | 4.840 | 5.210 | 749,635 | +0.32(+6.54%) |
Apr 05, 2016 | 4.950 | 5.010 | 4.890 | 4.890 | 485,707 | -0.09(-1.81%) |
Apr 04, 2016 | 4.980 | 5.070 | 4.940 | 4.980 | 639,493 | +0.02(+0.40%) |
Apr 01, 2016 | 5.080 | 5.080 | 4.780 | 4.960 | 786,167 | -0.20(-3.88%) |
Mar 31, 2016 | 4.970 | 5.190 | 4.970 | 5.160 | 1,004,233 | +0.21(+4.24%) |
Mar 30, 2016 | 4.930 | 5.040 | 4.845 | 4.950 | 558,758 | +0.04(+0.81%) |
Mar 29, 2016 | 4.760 | 4.950 | 4.690 | 4.910 | 473,443 | +0.15(+3.15%) |
Mar 28, 2016 | 4.890 | 4.890 | 4.730 | 4.760 | 472,374 | -0.12(-2.46%) |
Mar 24, 2016 | 4.940 | 4.880 | 4.880 | 4.880 | 468,600 | -0.07(-1.41%) |
Mar 23, 2016 | 5.200 | 5.260 | 4.940 | 4.950 | 526,829 | -0.24(-4.62%) |
Mar 22, 2016 | 5.350 | 5.615 | 5.080 | 5.190 | 651,919 | -0.22(-4.07%) |
Mar 21, 2016 | 5.430 | 5.490 | 5.310 | 5.410 | 517,910 | +0.02(+0.37%) |
Mar 18, 2016 | 5.300 | 5.560 | 5.300 | 5.390 | 1,711,424 | +0.14(+2.67%) |
Mar 17, 2016 | 5.300 | 5.420 | 5.120 | 5.250 | 697,863 | -0.03(-0.57%) |
Mar 16, 2016 | 5.490 | 5.490 | 5.090 | 5.280 | 721,420 | -0.15(-2.76%) |
Mar 15, 2016 | 5.740 | 5.780 | 5.220 | 5.430 | 787,168 | -0.31(-5.40%) |
Mar 14, 2016 | 5.610 | 5.880 | 5.400 | 5.740 | 723,305 | +0.14(+2.50%) |
Mar 11, 2016 | 5.580 | 5.680 | 5.420 | 5.600 | 720,750 | +0.09(+1.63%) |
Mar 10, 2016 | 5.800 | 5.930 | 5.330 | 5.510 | 505,865 | -0.27(-4.67%) |
Mar 09, 2016 | 5.760 | 5.910 | 5.580 | 5.780 | 490,872 | +0.07(+1.23%) |
Mar 08, 2016 | 6.090 | 6.100 | 5.670 | 5.710 | 659,363 | -0.42(-6.85%) |
Mar 07, 2016 | 6.050 | 6.200 | 6.000 | 6.130 | 428,365 | +0.07(+1.16%) |
Mar 04, 2016 | 6.270 | 6.300 | 6.035 | 6.060 | 699,459 | -0.22(-3.50%) |
Mar 03, 2016 | 6.260 | 6.420 | 6.160 | 6.280 | 317,862 | +0.02(+0.32%) |
Mar 02, 2016 | 6.180 | 6.290 | 6.110 | 6.260 | 337,448 | +0.08(+1.29%) |
Mar 01, 2016 | 6.190 | 6.210 | 6.030 | 6.180 | 482,720 | +0.03(+0.49%) |
Feb 29, 2016 | 6.210 | 6.290 | 6.035 | 6.150 | 446,284 | -0.06(-0.97%) |
Feb 26, 2016 | 6.280 | 6.380 | 6.105 | 6.210 | 353,528 | +0.00(+0.00%) |
Feb 25, 2016 | 6.050 | 6.240 | 5.950 | 6.210 | 261,347 | +0.18(+2.99%) |
Feb 24, 2016 | 5.960 | 6.370 | 5.820 | 6.030 | 798,874 | +0.01(+0.17%) |
Feb 23, 2016 | 6.300 | 6.310 | 5.990 | 6.020 | 587,106 | -0.30(-4.75%) |
Feb 22, 2016 | 6.290 | 6.390 | 6.200 | 6.320 | 866,347 | +0.06(+0.96%) |
Feb 19, 2016 | 6.350 | 6.450 | 6.225 | 6.260 | 450,270 | -0.11(-1.73%) |
Feb 18, 2016 | 6.330 | 6.460 | 6.140 | 6.370 | 741,677 | +0.10(+1.59%) |
Feb 17, 2016 | 6.670 | 6.705 | 6.260 | 6.270 | 901,613 | -0.34(-5.14%) |
Feb 16, 2016 | 7.110 | 7.110 | 6.360 | 6.610 | 895,386 | -0.43(-6.11%) |
Feb 12, 2016 | 7.590 | 7.040 | 7.040 | 7.040 | 1,157,800 | -0.58(-7.61%) |
Feb 11, 2016 | 7.350 | 7.730 | 7.280 | 7.620 | 436,899 | +0.11(+1.46%) |
Feb 10, 2016 | 7.590 | 8.050 | 7.460 | 7.510 | 363,477 | -0.04(-0.53%) |
Feb 09, 2016 | 7.470 | 7.800 | 7.310 | 7.550 | 758,734 | -0.03(-0.40%) |
Feb 08, 2016 | 7.970 | 7.970 | 7.500 | 7.580 | 382,403 | -0.50(-6.19%) |
Feb 05, 2016 | 8.510 | 8.510 | 8.080 | 8.080 | 339,862 | -0.47(-5.50%) |
Feb 04, 2016 | 8.500 | 8.820 | 8.480 | 8.550 | 249,405 | +0.05(+0.59%) |
Feb 03, 2016 | 8.370 | 8.540 | 8.180 | 8.500 | 425,610 | +0.13(+1.55%) |
Feb 02, 2016 | 8.620 | 8.710 | 8.270 | 8.370 | 290,003 | -0.34(-3.90%) |