Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.060 | 4.150 | 3.900 | 3.910 | 575,122 | -0.19(-4.63%) |
Apr 28, 2016 | 4.200 | 4.280 | 4.070 | 4.100 | 364,641 | -0.13(-3.07%) |
Apr 27, 2016 | 4.270 | 4.330 | 4.170 | 4.230 | 328,786 | -0.04(-0.94%) |
Apr 26, 2016 | 4.260 | 4.280 | 4.080 | 4.270 | 466,486 | +0.02(+0.47%) |
Apr 25, 2016 | 4.240 | 4.460 | 4.220 | 4.250 | 566,336 | +0.03(+0.71%) |
Apr 22, 2016 | 4.160 | 4.350 | 4.121 | 4.220 | 727,929 | +0.09(+2.18%) |
Apr 21, 2016 | 3.890 | 4.140 | 3.890 | 4.130 | 618,895 | +0.23(+5.90%) |
Apr 20, 2016 | 3.970 | 4.010 | 3.860 | 3.900 | 601,522 | -0.10(-2.50%) |
Apr 19, 2016 | 3.880 | 4.020 | 3.822 | 4.000 | 521,936 | +0.12(+3.09%) |
Apr 18, 2016 | 3.690 | 3.920 | 3.625 | 3.880 | 939,459 | +0.18(+4.86%) |
Apr 15, 2016 | 3.740 | 3.770 | 3.610 | 3.700 | 746,053 | +0.05(+1.37%) |
Apr 14, 2016 | 3.740 | 3.790 | 3.540 | 3.650 | 487,311 | -0.08(-2.14%) |
Apr 13, 2016 | 3.690 | 3.770 | 3.560 | 3.730 | 346,402 | +0.03(+0.81%) |
Apr 12, 2016 | 3.920 | 3.960 | 3.640 | 3.700 | 507,088 | -0.21(-5.37%) |
Apr 11, 2016 | 4.010 | 4.130 | 3.900 | 3.910 | 348,776 | -0.07(-1.76%) |
Apr 08, 2016 | 4.060 | 4.080 | 3.850 | 3.980 | 278,758 | -0.03(-0.75%) |
Apr 07, 2016 | 4.260 | 4.410 | 3.890 | 4.010 | 670,310 | -0.31(-7.18%) |
Apr 06, 2016 | 4.050 | 4.428 | 4.050 | 4.320 | 777,827 | +0.30(+7.46%) |
Apr 05, 2016 | 3.990 | 4.170 | 3.810 | 4.020 | 728,033 | +0.00(+0.00%) |
Apr 04, 2016 | 3.610 | 4.070 | 3.560 | 4.020 | 755,686 | +0.44(+12.29%) |
Apr 01, 2016 | 3.540 | 3.660 | 3.480 | 3.580 | 450,900 | +0.03(+0.85%) |
Mar 31, 2016 | 3.510 | 3.700 | 3.480 | 3.550 | 1,139,420 | +0.05(+1.43%) |
Mar 30, 2016 | 3.610 | 3.700 | 3.490 | 3.500 | 489,524 | -0.11(-3.05%) |
Mar 29, 2016 | 3.690 | 3.720 | 3.515 | 3.610 | 514,487 | -0.11(-2.96%) |
Mar 28, 2016 | 3.730 | 3.960 | 3.580 | 3.720 | 1,367,916 | +0.14(+3.91%) |
Mar 24, 2016 | 3.530 | 3.580 | 3.580 | 3.580 | 420,700 | +0.06(+1.70%) |
Mar 23, 2016 | 3.730 | 3.950 | 3.470 | 3.520 | 508,801 | -0.25(-6.63%) |
Mar 22, 2016 | 3.980 | 4.080 | 3.760 | 3.770 | 576,422 | -0.22(-5.51%) |
Mar 21, 2016 | 3.660 | 4.060 | 3.600 | 3.990 | 784,952 | +0.27(+7.26%) |
Mar 18, 2016 | 3.930 | 3.930 | 3.530 | 3.720 | 2,765,240 | -0.08(-2.11%) |
Mar 17, 2016 | 4.250 | 4.250 | 3.530 | 3.800 | 1,232,823 | -0.39(-9.31%) |
Mar 16, 2016 | 4.670 | 4.670 | 3.915 | 4.190 | 1,586,378 | -0.38(-8.32%) |
Mar 15, 2016 | 5.750 | 5.920 | 4.520 | 4.570 | 1,240,946 | -1.23(-21.21%) |
Mar 14, 2016 | 5.950 | 6.075 | 5.750 | 5.800 | 345,880 | -0.15(-2.52%) |
Mar 11, 2016 | 5.950 | 6.040 | 5.760 | 5.950 | 329,864 | +0.04(+0.68%) |
Mar 10, 2016 | 6.170 | 6.200 | 5.830 | 5.910 | 306,787 | -0.22(-3.59%) |
Mar 09, 2016 | 5.950 | 6.140 | 5.800 | 6.130 | 304,781 | +0.19(+3.20%) |
Mar 08, 2016 | 6.140 | 6.350 | 5.850 | 5.940 | 474,536 | -0.25(-4.04%) |
Mar 07, 2016 | 5.850 | 6.370 | 5.780 | 6.190 | 591,946 | +0.28(+4.74%) |
Mar 04, 2016 | 5.660 | 6.005 | 5.530 | 5.910 | 383,762 | +0.18(+3.14%) |
Mar 03, 2016 | 5.690 | 5.910 | 5.560 | 5.730 | 202,448 | -0.02(-0.35%) |
Mar 02, 2016 | 5.470 | 5.750 | 5.300 | 5.750 | 327,278 | +0.32(+5.89%) |
Mar 01, 2016 | 5.700 | 5.790 | 5.270 | 5.430 | 466,465 | -0.24(-4.23%) |
Feb 29, 2016 | 5.990 | 6.010 | 5.600 | 5.670 | 2,273,364 | -0.32(-5.34%) |
Feb 26, 2016 | 5.930 | 6.110 | 5.720 | 5.990 | 281,149 | +0.07(+1.18%) |
Feb 25, 2016 | 5.970 | 6.020 | 5.760 | 5.920 | 179,365 | -0.02(-0.34%) |
Feb 24, 2016 | 5.820 | 5.980 | 5.560 | 5.940 | 347,220 | +0.07(+1.19%) |
Feb 23, 2016 | 5.710 | 5.920 | 5.671 | 5.870 | 255,974 | +0.18(+3.16%) |
Feb 22, 2016 | 5.800 | 5.830 | 5.615 | 5.690 | 315,450 | +0.00(+0.00%) |
Feb 19, 2016 | 5.670 | 5.730 | 5.540 | 5.690 | 260,978 | +0.02(+0.35%) |
Feb 18, 2016 | 5.800 | 5.810 | 5.600 | 5.670 | 232,377 | -0.08(-1.39%) |
Feb 17, 2016 | 5.620 | 5.910 | 5.560 | 5.750 | 340,677 | +0.18(+3.23%) |
Feb 16, 2016 | 5.690 | 5.690 | 5.510 | 5.570 | 294,737 | -0.08(-1.42%) |
Feb 12, 2016 | 5.700 | 5.650 | 5.650 | 5.650 | 530,600 | +0.01(+0.18%) |
Feb 11, 2016 | 5.690 | 5.730 | 5.360 | 5.640 | 367,077 | -0.17(-2.93%) |
Feb 10, 2016 | 5.830 | 6.090 | 5.600 | 5.810 | 788,910 | +0.16(+2.83%) |
Feb 09, 2016 | 5.960 | 5.970 | 5.620 | 5.650 | 409,924 | -0.30(-5.04%) |