Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.900 | 7.040 | 6.640 | 6.860 | 208,553 | -0.04(-0.58%) |
Apr 28, 2016 | 6.930 | 7.230 | 6.770 | 6.900 | 175,843 | -0.02(-0.29%) |
Apr 27, 2016 | 7.090 | 7.090 | 6.720 | 6.920 | 325,915 | -0.27(-3.76%) |
Apr 26, 2016 | 7.230 | 7.350 | 7.070 | 7.190 | 192,487 | -0.03(-0.42%) |
Apr 25, 2016 | 7.690 | 7.790 | 7.200 | 7.220 | 276,107 | -0.48(-6.23%) |
Apr 22, 2016 | 7.120 | 7.740 | 6.990 | 7.700 | 403,829 | +0.57(+7.99%) |
Apr 21, 2016 | 7.030 | 7.285 | 6.903 | 7.130 | 210,599 | +0.10(+1.42%) |
Apr 20, 2016 | 7.120 | 7.240 | 6.950 | 7.030 | 163,887 | -0.08(-1.13%) |
Apr 19, 2016 | 6.890 | 7.410 | 6.830 | 7.110 | 507,314 | +0.28(+4.10%) |
Apr 18, 2016 | 6.660 | 6.924 | 6.560 | 6.830 | 196,498 | +0.12(+1.79%) |
Apr 15, 2016 | 6.850 | 6.920 | 6.650 | 6.710 | 147,732 | -0.19(-2.75%) |
Apr 14, 2016 | 6.760 | 6.930 | 6.630 | 6.900 | 184,654 | +0.13(+1.92%) |
Apr 13, 2016 | 6.750 | 6.810 | 6.560 | 6.770 | 218,418 | +0.08(+1.20%) |
Apr 12, 2016 | 6.710 | 6.760 | 6.340 | 6.690 | 166,771 | +0.03(+0.45%) |
Apr 11, 2016 | 6.680 | 6.960 | 6.600 | 6.660 | 293,332 | +0.01(+0.15%) |
Apr 08, 2016 | 6.890 | 6.960 | 6.410 | 6.650 | 286,185 | -0.11(-1.63%) |
Apr 07, 2016 | 7.140 | 7.270 | 6.620 | 6.760 | 762,333 | -0.36(-5.06%) |
Apr 06, 2016 | 6.200 | 7.150 | 6.200 | 7.120 | 1,061,717 | +0.91(+14.65%) |
Apr 05, 2016 | 6.100 | 6.480 | 5.875 | 6.210 | 879,806 | -0.09(-1.43%) |
Apr 04, 2016 | 5.470 | 6.390 | 5.470 | 6.300 | 575,921 | +0.85(+15.60%) |
Apr 01, 2016 | 5.350 | 5.510 | 5.260 | 5.450 | 154,003 | +0.07(+1.30%) |
Mar 31, 2016 | 5.220 | 5.550 | 5.080 | 5.380 | 245,387 | +0.15(+2.87%) |
Mar 30, 2016 | 5.300 | 5.470 | 5.170 | 5.230 | 200,647 | -0.02(-0.38%) |
Mar 29, 2016 | 4.920 | 5.290 | 4.820 | 5.250 | 196,320 | +0.33(+6.71%) |
Mar 28, 2016 | 5.020 | 5.100 | 4.810 | 4.920 | 128,416 | -0.06(-1.20%) |
Mar 24, 2016 | 4.910 | 4.980 | 4.980 | 4.980 | 102,200 | +0.04(+0.81%) |
Mar 23, 2016 | 5.120 | 5.210 | 4.870 | 4.940 | 225,054 | -0.23(-4.45%) |
Mar 22, 2016 | 5.060 | 5.245 | 5.030 | 5.170 | 211,405 | +0.07(+1.37%) |
Mar 21, 2016 | 4.880 | 5.320 | 4.880 | 5.100 | 292,093 | +0.12(+2.41%) |
Mar 18, 2016 | 5.020 | 5.130 | 4.770 | 4.980 | 327,523 | +0.03(+0.61%) |
Mar 17, 2016 | 4.910 | 4.995 | 4.620 | 4.950 | 385,111 | +0.04(+0.81%) |
Mar 16, 2016 | 5.110 | 5.200 | 4.900 | 4.910 | 212,503 | -0.23(-4.47%) |
Mar 15, 2016 | 5.620 | 5.620 | 5.110 | 5.140 | 313,325 | -0.54(-9.51%) |
Mar 14, 2016 | 5.800 | 5.845 | 5.627 | 5.680 | 291,203 | -0.11(-1.90%) |
Mar 11, 2016 | 5.800 | 5.910 | 5.620 | 5.790 | 227,860 | +0.05(+0.87%) |
Mar 10, 2016 | 6.020 | 6.140 | 5.690 | 5.740 | 318,705 | -0.23(-3.85%) |
Mar 09, 2016 | 6.020 | 6.020 | 5.620 | 5.970 | 480,658 | -0.03(-0.50%) |
Mar 08, 2016 | 6.130 | 6.130 | 5.950 | 6.000 | 376,518 | -0.14(-2.28%) |
Mar 07, 2016 | 6.130 | 6.370 | 6.010 | 6.140 | 552,914 | -0.01(-0.16%) |
Mar 04, 2016 | 6.350 | 6.490 | 6.060 | 6.150 | 327,966 | -0.19(-3.00%) |
Mar 03, 2016 | 6.440 | 6.520 | 6.240 | 6.340 | 290,842 | -0.13(-2.01%) |
Mar 02, 2016 | 6.370 | 6.673 | 6.360 | 6.470 | 678,414 | +0.12(+1.89%) |
Mar 01, 2016 | 6.090 | 6.350 | 6.030 | 6.350 | 268,399 | +0.31(+5.13%) |
Feb 29, 2016 | 6.210 | 6.320 | 6.000 | 6.040 | 249,031 | -0.21(-3.36%) |
Feb 26, 2016 | 6.010 | 6.350 | 5.910 | 6.250 | 249,066 | +0.24(+3.99%) |
Feb 25, 2016 | 6.280 | 6.280 | 5.930 | 6.010 | 420,620 | -0.28(-4.45%) |
Feb 24, 2016 | 5.980 | 6.310 | 5.770 | 6.290 | 292,752 | +0.30(+5.01%) |
Feb 23, 2016 | 6.110 | 6.150 | 5.970 | 5.990 | 209,325 | -0.14(-2.28%) |
Feb 22, 2016 | 6.150 | 6.300 | 6.090 | 6.130 | 149,112 | +0.06(+0.99%) |
Feb 19, 2016 | 5.980 | 6.100 | 5.930 | 6.070 | 380,063 | +0.01(+0.17%) |
Feb 18, 2016 | 6.470 | 6.479 | 5.901 | 6.060 | 375,932 | -0.41(-6.34%) |
Feb 17, 2016 | 5.690 | 6.490 | 5.570 | 6.470 | 716,284 | +0.91(+16.37%) |
Feb 16, 2016 | 5.610 | 5.750 | 5.420 | 5.560 | 414,869 | +0.04(+0.72%) |
Feb 12, 2016 | 4.920 | 5.520 | 5.520 | 5.520 | 612,400 | +0.63(+12.88%) |
Feb 11, 2016 | 4.250 | 5.020 | 4.250 | 4.890 | 531,044 | +0.39(+8.67%) |
Feb 10, 2016 | 4.630 | 4.830 | 4.485 | 4.500 | 204,796 | -0.11(-2.39%) |
Feb 09, 2016 | 4.900 | 4.980 | 4.500 | 4.610 | 419,023 | -0.39(-7.80%) |
Feb 08, 2016 | 4.960 | 5.020 | 4.729 | 5.000 | 523,655 | -0.05(-0.99%) |
Feb 05, 2016 | 4.950 | 5.110 | 4.790 | 5.050 | 419,630 | +0.04(+0.80%) |
Feb 04, 2016 | 4.920 | 5.300 | 4.840 | 5.010 | 321,835 | +0.02(+0.40%) |
Feb 03, 2016 | 5.030 | 5.080 | 4.750 | 4.990 | 453,824 | -0.03(-0.60%) |
Feb 02, 2016 | 5.350 | 5.350 | 5.000 | 5.020 | 316,358 | -0.37(-6.86%) |