Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.440 | 5.560 | 5.310 | 5.310 | 365,809 | -0.12(-2.21%) |
Apr 28, 2016 | 5.440 | 5.580 | 5.420 | 5.430 | 301,149 | -0.03(-0.55%) |
Apr 27, 2016 | 5.500 | 5.520 | 5.350 | 5.460 | 338,170 | +0.03(+0.55%) |
Apr 26, 2016 | 5.170 | 5.450 | 5.170 | 5.430 | 537,098 | +0.31(+6.05%) |
Apr 25, 2016 | 5.320 | 5.380 | 5.100 | 5.120 | 471,877 | -0.18(-3.40%) |
Apr 22, 2016 | 5.260 | 5.420 | 5.230 | 5.300 | 317,353 | +0.06(+1.15%) |
Apr 21, 2016 | 5.300 | 5.340 | 5.170 | 5.240 | 376,960 | -0.08(-1.50%) |
Apr 20, 2016 | 5.410 | 5.430 | 5.290 | 5.320 | 307,881 | -0.07(-1.30%) |
Apr 19, 2016 | 5.480 | 5.580 | 5.320 | 5.390 | 392,561 | -0.02(-0.37%) |
Apr 18, 2016 | 5.310 | 5.470 | 5.240 | 5.410 | 596,326 | +0.11(+2.08%) |
Apr 15, 2016 | 5.010 | 5.400 | 4.950 | 5.300 | 642,531 | +0.24(+4.74%) |
Apr 14, 2016 | 5.090 | 5.210 | 5.050 | 5.060 | 388,416 | +0.01(+0.20%) |
Apr 13, 2016 | 4.900 | 5.050 | 4.840 | 5.050 | 480,971 | +0.16(+3.27%) |
Apr 12, 2016 | 4.930 | 4.945 | 4.820 | 4.890 | 607,960 | -0.02(-0.41%) |
Apr 11, 2016 | 4.910 | 4.990 | 4.840 | 4.910 | 437,607 | -0.02(-0.41%) |
Apr 08, 2016 | 4.850 | 4.980 | 4.822 | 4.930 | 276,925 | +0.08(+1.65%) |
Apr 07, 2016 | 4.940 | 4.990 | 4.810 | 4.850 | 514,594 | -0.15(-3.00%) |
Apr 06, 2016 | 4.890 | 5.000 | 4.810 | 5.000 | 413,355 | +0.10(+2.04%) |
Apr 05, 2016 | 4.810 | 5.010 | 4.800 | 4.900 | 412,017 | +0.02(+0.41%) |
Apr 04, 2016 | 5.100 | 5.100 | 4.860 | 4.880 | 437,684 | -0.16(-3.17%) |
Apr 01, 2016 | 4.900 | 5.120 | 4.810 | 5.040 | 724,167 | +0.09(+1.82%) |
Mar 31, 2016 | 4.970 | 4.970 | 4.770 | 4.950 | 588,671 | -0.03(-0.60%) |
Mar 30, 2016 | 4.940 | 5.000 | 4.829 | 4.980 | 554,400 | +0.10(+2.05%) |
Mar 29, 2016 | 4.670 | 4.970 | 4.500 | 4.880 | 1,010,670 | +0.21(+4.50%) |
Mar 28, 2016 | 4.580 | 4.780 | 4.540 | 4.670 | 812,317 | +0.12(+2.64%) |
Mar 24, 2016 | 4.260 | 4.550 | 4.550 | 4.550 | 799,700 | +0.21(+4.84%) |
Mar 23, 2016 | 4.560 | 4.640 | 4.330 | 4.340 | 492,958 | -0.26(-5.65%) |
Mar 22, 2016 | 4.540 | 4.670 | 4.510 | 4.600 | 624,570 | +0.07(+1.55%) |
Mar 21, 2016 | 4.550 | 4.700 | 4.470 | 4.530 | 623,714 | -0.02(-0.44%) |
Mar 18, 2016 | 4.500 | 4.647 | 4.497 | 4.550 | 814,653 | +0.08(+1.79%) |
Mar 17, 2016 | 4.390 | 4.520 | 4.280 | 4.470 | 774,946 | +0.08(+1.82%) |
Mar 16, 2016 | 4.260 | 4.460 | 4.260 | 4.390 | 537,941 | +0.09(+2.09%) |
Mar 15, 2016 | 4.460 | 4.460 | 4.250 | 4.300 | 468,873 | -0.12(-2.71%) |
Mar 14, 2016 | 4.200 | 4.490 | 4.140 | 4.420 | 711,549 | +0.23(+5.49%) |
Mar 11, 2016 | 3.990 | 4.470 | 3.950 | 4.190 | 1,933,922 | +0.51(+13.86%) |
Mar 10, 2016 | 3.800 | 3.840 | 3.610 | 3.680 | 445,207 | -0.11(-2.90%) |
Mar 09, 2016 | 3.750 | 3.840 | 3.690 | 3.790 | 238,043 | +0.07(+1.88%) |
Mar 08, 2016 | 4.100 | 4.100 | 3.690 | 3.720 | 471,314 | -0.27(-6.77%) |
Mar 07, 2016 | 3.910 | 4.100 | 3.870 | 3.990 | 538,203 | +0.12(+3.10%) |
Mar 04, 2016 | 3.700 | 3.900 | 3.610 | 3.870 | 394,760 | +0.18(+4.88%) |
Mar 03, 2016 | 3.660 | 3.796 | 3.590 | 3.690 | 360,684 | +0.03(+0.82%) |
Mar 02, 2016 | 3.560 | 3.680 | 3.550 | 3.660 | 297,543 | +0.12(+3.39%) |
Mar 01, 2016 | 3.400 | 3.580 | 3.395 | 3.540 | 480,729 | +0.20(+5.99%) |
Feb 29, 2016 | 3.260 | 3.440 | 3.260 | 3.340 | 391,010 | +0.08(+2.61%) |
Feb 26, 2016 | 3.210 | 3.360 | 3.195 | 3.255 | 312,189 | +0.06(+2.04%) |
Feb 25, 2016 | 3.280 | 3.360 | 3.135 | 3.190 | 227,553 | -0.09(-2.74%) |
Feb 24, 2016 | 3.100 | 3.310 | 3.060 | 3.280 | 364,862 | +0.13(+4.13%) |
Feb 23, 2016 | 3.250 | 3.330 | 3.105 | 3.150 | 304,431 | -0.10(-3.08%) |
Feb 22, 2016 | 3.210 | 3.355 | 3.210 | 3.250 | 295,066 | +0.08(+2.52%) |
Feb 19, 2016 | 3.170 | 3.190 | 3.060 | 3.170 | 220,788 | +0.00(+0.00%) |
Feb 18, 2016 | 3.310 | 3.390 | 3.110 | 3.170 | 295,001 | -0.11(-3.35%) |
Feb 17, 2016 | 3.150 | 3.448 | 3.140 | 3.280 | 449,830 | +0.17(+5.47%) |
Feb 16, 2016 | 3.110 | 3.170 | 3.060 | 3.110 | 487,387 | +0.05(+1.63%) |
Feb 12, 2016 | 3.130 | 3.060 | 3.060 | 3.060 | 284,900 | -0.06(-1.92%) |
Feb 11, 2016 | 3.150 | 3.180 | 3.000 | 3.120 | 309,323 | -0.07(-2.19%) |
Feb 10, 2016 | 3.120 | 3.280 | 3.120 | 3.190 | 267,483 | +0.07(+2.24%) |
Feb 09, 2016 | 3.130 | 3.200 | 3.030 | 3.120 | 315,223 | -0.04(-1.27%) |
Feb 08, 2016 | 3.130 | 3.180 | 3.040 | 3.160 | 255,783 | -0.03(-0.94%) |
Feb 05, 2016 | 3.300 | 3.300 | 3.110 | 3.190 | 370,472 | -0.12(-3.63%) |
Feb 04, 2016 | 3.060 | 3.320 | 3.060 | 3.310 | 399,586 | +0.27(+8.88%) |
Feb 03, 2016 | 3.070 | 3.102 | 2.980 | 3.040 | 305,827 | +0.01(+0.33%) |
Feb 02, 2016 | 3.170 | 3.175 | 2.985 | 3.030 | 358,211 | -0.18(-5.61%) |