Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.454 | 7.616 | 7.324 | 7.538 | 174,007 | +0.21(+2.84%) |
Apr 28, 2016 | 7.512 | 7.564 | 7.242 | 7.330 | 290,415 | -0.11(-1.49%) |
Apr 27, 2016 | 7.337 | 7.747 | 7.291 | 7.441 | 434,504 | +0.25(+3.44%) |
Apr 26, 2016 | 7.324 | 7.356 | 7.128 | 7.193 | 374,544 | -0.12(-1.60%) |
Apr 25, 2016 | 7.421 | 7.467 | 7.161 | 7.311 | 224,350 | -0.08(-1.14%) |
Apr 22, 2016 | 7.421 | 7.734 | 7.317 | 7.395 | 313,338 | +0.10(+1.43%) |
Apr 21, 2016 | 7.493 | 7.610 | 7.258 | 7.291 | 314,564 | +0.18(+2.47%) |
Apr 20, 2016 | 6.894 | 7.450 | 6.894 | 7.115 | 260,979 | +0.21(+3.11%) |
Apr 19, 2016 | 6.679 | 7.258 | 6.679 | 6.900 | 597,082 | +0.57(+9.05%) |
Apr 18, 2016 | 5.449 | 6.450 | 5.417 | 6.328 | 629,984 | +0.79(+14.22%) |
Apr 15, 2016 | 5.533 | 5.566 | 5.292 | 5.540 | 193,670 | -0.02(-0.35%) |
Apr 14, 2016 | 5.585 | 5.605 | 5.442 | 5.559 | 173,609 | +0.01(+0.12%) |
Apr 13, 2016 | 5.397 | 5.696 | 5.306 | 5.553 | 441,176 | +0.22(+4.15%) |
Apr 12, 2016 | 5.208 | 5.390 | 5.198 | 5.332 | 141,223 | +0.21(+4.07%) |
Apr 11, 2016 | 5.188 | 5.253 | 5.084 | 5.123 | 144,343 | -0.04(-0.76%) |
Apr 08, 2016 | 5.006 | 5.208 | 4.928 | 5.162 | 136,960 | +0.24(+4.89%) |
Apr 07, 2016 | 4.843 | 4.960 | 4.786 | 4.921 | 183,275 | +0.08(+1.61%) |
Apr 06, 2016 | 4.804 | 4.908 | 4.785 | 4.843 | 76,547 | +0.07(+1.50%) |
Apr 05, 2016 | 4.668 | 4.850 | 4.623 | 4.772 | 104,285 | +0.15(+3.24%) |
Apr 04, 2016 | 4.720 | 4.778 | 4.537 | 4.622 | 163,219 | -0.12(-2.47%) |
Apr 01, 2016 | 4.720 | 4.778 | 4.668 | 4.739 | 87,263 | -0.07(-1.49%) |
Mar 31, 2016 | 4.589 | 4.845 | 4.563 | 4.811 | 154,002 | +0.19(+4.08%) |
Mar 30, 2016 | 4.596 | 4.681 | 4.596 | 4.622 | 127,736 | +0.05(+1.14%) |
Mar 29, 2016 | 4.570 | 4.635 | 4.466 | 4.570 | 345,725 | -0.07(-1.40%) |
Mar 28, 2016 | 4.687 | 4.687 | 4.563 | 4.635 | 126,329 | -0.01(-0.14%) |
Mar 24, 2016 | 4.622 | 4.641 | 4.641 | 4.641 | 337,490 | +0.01(+0.14%) |
Mar 23, 2016 | 4.687 | 4.811 | 4.557 | 4.635 | 351,530 | -0.11(-2.33%) |
Mar 22, 2016 | 4.798 | 4.921 | 4.720 | 4.746 | 329,586 | -0.07(-1.35%) |
Mar 21, 2016 | 4.785 | 4.974 | 4.726 | 4.811 | 412,310 | +0.07(+1.51%) |
Mar 18, 2016 | 5.052 | 5.201 | 4.739 | 4.739 | 674,960 | -0.27(-5.45%) |
Mar 17, 2016 | 4.622 | 5.071 | 4.622 | 5.013 | 330,417 | +0.48(+10.63%) |
Mar 16, 2016 | 5.045 | 5.143 | 4.492 | 4.531 | 691,931 | -0.52(-10.31%) |
Mar 15, 2016 | 5.371 | 5.417 | 5.045 | 5.052 | 367,211 | -0.38(-7.07%) |
Mar 14, 2016 | 5.566 | 5.566 | 5.371 | 5.436 | 297,533 | -0.05(-0.83%) |
Mar 11, 2016 | 5.520 | 5.546 | 5.377 | 5.481 | 218,566 | +0.06(+1.08%) |
Mar 10, 2016 | 5.403 | 5.501 | 5.312 | 5.423 | 202,360 | -0.04(-0.72%) |
Mar 09, 2016 | 5.546 | 5.585 | 5.366 | 5.462 | 198,486 | -0.07(-1.18%) |
Mar 08, 2016 | 5.605 | 5.690 | 5.240 | 5.527 | 743,803 | +0.00(+0.00%) |
Mar 07, 2016 | 5.319 | 5.572 | 5.319 | 5.527 | 403,138 | +0.21(+3.92%) |
Mar 04, 2016 | 5.358 | 5.475 | 5.227 | 5.319 | 524,820 | +0.04(+0.74%) |
Mar 03, 2016 | 5.332 | 5.963 | 5.208 | 5.279 | 1,209,586 | +0.00(+0.00%) |
Mar 02, 2016 | 4.707 | 5.325 | 4.694 | 5.279 | 597,807 | +0.61(+13.11%) |
Mar 01, 2016 | 4.466 | 4.752 | 4.407 | 4.668 | 430,263 | +0.31(+7.01%) |
Feb 29, 2016 | 4.251 | 4.459 | 4.238 | 4.362 | 212,916 | +0.12(+2.92%) |
Feb 26, 2016 | 4.075 | 4.277 | 4.075 | 4.238 | 144,710 | +0.23(+5.68%) |
Feb 25, 2016 | 4.140 | 4.289 | 3.841 | 4.010 | 594,043 | -0.22(-5.23%) |
Feb 24, 2016 | 4.186 | 4.302 | 4.095 | 4.231 | 102,005 | -0.02(-0.46%) |
Feb 23, 2016 | 4.466 | 4.466 | 4.192 | 4.251 | 68,149 | -0.19(-4.25%) |
Feb 22, 2016 | 4.166 | 4.466 | 4.166 | 4.440 | 266,733 | +0.32(+7.74%) |
Feb 19, 2016 | 4.303 | 4.466 | 4.076 | 4.121 | 266,185 | -0.42(-9.18%) |
Feb 18, 2016 | 4.622 | 4.634 | 4.355 | 4.537 | 118,431 | -0.01(-0.14%) |
Feb 17, 2016 | 4.251 | 4.687 | 4.244 | 4.544 | 259,331 | +0.27(+6.40%) |
Feb 16, 2016 | 3.873 | 4.303 | 3.847 | 4.270 | 178,272 | +0.38(+9.88%) |
Feb 12, 2016 | 3.782 | 3.886 | 3.886 | 3.886 | 219,668 | +0.03(+0.67%) |
Feb 11, 2016 | 4.036 | 4.049 | 3.687 | 3.860 | 242,152 | -0.21(-5.27%) |
Feb 10, 2016 | 4.166 | 4.244 | 4.004 | 4.075 | 316,996 | -0.05(-1.20%) |
Feb 09, 2016 | 4.392 | 4.428 | 3.910 | 4.125 | 497,587 | -0.17(-3.88%) |
Feb 08, 2016 | 4.553 | 4.553 | 4.291 | 4.291 | 283,833 | -0.27(-6.00%) |
Feb 05, 2016 | 4.583 | 4.583 | 4.416 | 4.565 | 196,764 | +0.01(+0.13%) |
Feb 04, 2016 | 4.547 | 4.559 | 4.404 | 4.559 | 176,157 | +0.14(+3.10%) |
Feb 03, 2016 | 4.523 | 4.523 | 4.315 | 4.422 | 232,637 | -0.01(-0.13%) |
Feb 02, 2016 | 4.601 | 4.601 | 4.389 | 4.428 | 162,717 | -0.17(-3.75%) |