Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.870 | 6.180 | 5.800 | 5.830 | 853,312 | -0.01(-0.17%) |
Apr 28, 2016 | 6.400 | 6.470 | 5.700 | 5.840 | 1,270,446 | -0.63(-9.74%) |
Apr 27, 2016 | 5.990 | 6.520 | 5.900 | 6.470 | 1,310,498 | +0.55(+9.29%) |
Apr 26, 2016 | 5.700 | 5.986 | 5.560 | 5.920 | 724,992 | +0.23(+4.04%) |
Apr 25, 2016 | 5.700 | 5.770 | 5.555 | 5.690 | 572,392 | +0.03(+0.53%) |
Apr 22, 2016 | 5.720 | 5.920 | 5.550 | 5.660 | 673,148 | +0.02(+0.35%) |
Apr 21, 2016 | 5.790 | 5.865 | 5.610 | 5.640 | 465,641 | -0.14(-2.42%) |
Apr 20, 2016 | 5.760 | 6.030 | 5.750 | 5.780 | 774,651 | -0.04(-0.69%) |
Apr 19, 2016 | 5.510 | 5.860 | 5.478 | 5.820 | 966,750 | +0.41(+7.58%) |
Apr 18, 2016 | 5.360 | 5.440 | 5.060 | 5.410 | 872,336 | -0.02(-0.37%) |
Apr 15, 2016 | 5.480 | 5.680 | 5.380 | 5.430 | 501,610 | -0.07(-1.27%) |
Apr 14, 2016 | 5.450 | 5.500 | 5.235 | 5.500 | 418,021 | +0.10(+1.85%) |
Apr 13, 2016 | 5.340 | 5.600 | 5.340 | 5.400 | 925,263 | +0.09(+1.69%) |
Apr 12, 2016 | 5.070 | 5.350 | 5.070 | 5.310 | 744,905 | +0.26(+5.15%) |
Apr 11, 2016 | 4.980 | 5.140 | 4.930 | 5.050 | 522,471 | +0.13(+2.64%) |
Apr 08, 2016 | 4.940 | 5.060 | 4.870 | 4.920 | 483,034 | +0.07(+1.44%) |
Apr 07, 2016 | 4.860 | 4.950 | 4.730 | 4.850 | 600,594 | -0.03(-0.61%) |
Apr 06, 2016 | 5.080 | 5.080 | 4.848 | 4.880 | 596,247 | -0.17(-3.37%) |
Apr 05, 2016 | 4.850 | 5.145 | 4.790 | 5.050 | 627,379 | +0.15(+3.06%) |
Apr 04, 2016 | 5.110 | 5.170 | 4.900 | 4.900 | 501,763 | -0.20(-3.92%) |
Apr 01, 2016 | 5.120 | 5.220 | 5.060 | 5.100 | 503,116 | -0.09(-1.73%) |
Mar 31, 2016 | 5.190 | 5.300 | 5.150 | 5.190 | 802,753 | +0.03(+0.58%) |
Mar 30, 2016 | 5.000 | 5.280 | 5.000 | 5.160 | 720,781 | +0.23(+4.67%) |
Mar 29, 2016 | 4.780 | 5.040 | 4.670 | 4.930 | 662,545 | +0.12(+2.49%) |
Mar 28, 2016 | 4.970 | 5.040 | 4.790 | 4.810 | 422,705 | -0.17(-3.41%) |
Mar 24, 2016 | 4.690 | 4.980 | 4.980 | 4.980 | 939,500 | +0.22(+4.62%) |
Mar 23, 2016 | 5.020 | 5.090 | 4.670 | 4.760 | 1,031,644 | -0.30(-5.93%) |
Mar 22, 2016 | 4.790 | 5.390 | 4.620 | 5.060 | 2,034,346 | +0.24(+4.98%) |
Mar 21, 2016 | 4.910 | 4.960 | 4.625 | 4.820 | 865,712 | -0.13(-2.63%) |
Mar 18, 2016 | 5.000 | 5.400 | 4.890 | 4.950 | 1,603,963 | -0.10(-1.98%) |
Mar 17, 2016 | 4.600 | 5.250 | 4.600 | 5.050 | 2,452,985 | +0.48(+10.50%) |
Mar 16, 2016 | 4.320 | 4.700 | 4.260 | 4.570 | 2,752,669 | +0.26(+6.03%) |
Mar 15, 2016 | 5.930 | 6.110 | 4.160 | 4.310 | 8,768,655 | -2.56(-37.26%) |
Mar 14, 2016 | 6.790 | 6.930 | 6.360 | 6.870 | 1,128,200 | -0.01(-0.15%) |
Mar 11, 2016 | 6.940 | 7.430 | 6.750 | 6.880 | 1,555,734 | +0.08(+1.18%) |
Mar 10, 2016 | 6.000 | 7.060 | 6.000 | 6.800 | 2,509,727 | +0.96(+16.44%) |
Mar 09, 2016 | 5.610 | 6.140 | 5.580 | 5.840 | 895,117 | +0.28(+5.04%) |
Mar 08, 2016 | 6.060 | 6.060 | 5.450 | 5.560 | 1,193,774 | -0.62(-10.03%) |
Mar 07, 2016 | 6.310 | 6.480 | 5.870 | 6.180 | 1,677,814 | -0.05(-0.80%) |
Mar 04, 2016 | 6.340 | 6.470 | 6.130 | 6.230 | 1,638,442 | -0.07(-1.11%) |
Mar 03, 2016 | 5.830 | 6.490 | 5.800 | 6.300 | 1,507,617 | +0.50(+8.62%) |
Mar 02, 2016 | 5.270 | 5.810 | 5.220 | 5.800 | 1,798,026 | +0.56(+10.69%) |
Mar 01, 2016 | 5.240 | 5.410 | 5.040 | 5.240 | 1,098,696 | +0.02(+0.38%) |
Feb 29, 2016 | 5.270 | 5.325 | 5.179 | 5.220 | 926,812 | +0.01(+0.19%) |
Feb 26, 2016 | 5.150 | 5.290 | 5.015 | 5.210 | 1,035,633 | +0.13(+2.56%) |
Feb 25, 2016 | 5.170 | 5.230 | 4.950 | 5.080 | 1,078,749 | -0.12(-2.31%) |
Feb 24, 2016 | 4.990 | 5.270 | 4.750 | 5.200 | 1,783,311 | +0.21(+4.21%) |
Feb 23, 2016 | 5.130 | 5.180 | 4.820 | 4.990 | 1,022,316 | -0.15(-2.92%) |
Feb 22, 2016 | 5.250 | 5.260 | 5.090 | 5.140 | 919,900 | -0.02(-0.39%) |
Feb 19, 2016 | 5.240 | 5.280 | 4.950 | 5.160 | 720,714 | -0.07(-1.34%) |
Feb 18, 2016 | 4.960 | 5.300 | 4.400 | 5.230 | 1,638,460 | +0.34(+6.95%) |
Feb 17, 2016 | 4.160 | 4.920 | 4.160 | 4.890 | 3,805,746 | +0.86(+21.34%) |
Feb 16, 2016 | 4.220 | 4.260 | 3.950 | 4.030 | 1,656,126 | -0.13(-3.12%) |
Feb 12, 2016 | 4.230 | 4.160 | 4.160 | 4.160 | 941,600 | +0.03(+0.73%) |
Feb 11, 2016 | 4.460 | 4.595 | 3.990 | 4.130 | 1,617,215 | -0.34(-7.61%) |
Feb 10, 2016 | 4.910 | 4.930 | 4.420 | 4.470 | 1,549,699 | -0.33(-6.88%) |
Feb 09, 2016 | 4.990 | 5.030 | 4.590 | 4.800 | 1,475,793 | -0.20(-4.00%) |
Feb 08, 2016 | 5.080 | 5.140 | 4.930 | 5.000 | 689,746 | -0.21(-4.03%) |
Feb 05, 2016 | 5.540 | 5.540 | 4.920 | 5.210 | 2,008,552 | -0.37(-6.63%) |
Feb 04, 2016 | 5.850 | 6.485 | 5.270 | 5.580 | 2,340,661 | -0.30(-5.10%) |
Feb 03, 2016 | 5.840 | 5.990 | 5.570 | 5.880 | 723,895 | +0.02(+0.34%) |
Feb 02, 2016 | 5.810 | 5.860 | 5.605 | 5.860 | 669,416 | -0.02(-0.34%) |