Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.450 | 5.530 | 5.250 | 5.310 | 738,332 | -0.19(-3.45%) |
Apr 28, 2016 | 5.450 | 5.750 | 5.368 | 5.500 | 1,015,041 | +0.04(+0.73%) |
Apr 27, 2016 | 5.350 | 5.570 | 5.190 | 5.460 | 635,996 | +0.08(+1.49%) |
Apr 26, 2016 | 5.560 | 5.740 | 5.380 | 5.380 | 1,442,741 | -0.16(-2.89%) |
Apr 25, 2016 | 5.550 | 5.720 | 5.525 | 5.540 | 729,856 | +0.01(+0.18%) |
Apr 22, 2016 | 5.260 | 5.540 | 5.200 | 5.530 | 1,028,654 | +0.30(+5.74%) |
Apr 21, 2016 | 5.080 | 5.290 | 5.010 | 5.230 | 762,890 | +0.14(+2.75%) |
Apr 20, 2016 | 5.180 | 5.220 | 4.970 | 5.090 | 630,168 | -0.03(-0.59%) |
Apr 19, 2016 | 5.310 | 5.379 | 5.010 | 5.120 | 654,370 | -0.14(-2.66%) |
Apr 18, 2016 | 4.890 | 5.360 | 4.860 | 5.260 | 1,210,963 | +0.39(+8.01%) |
Apr 15, 2016 | 4.750 | 4.900 | 4.690 | 4.870 | 580,830 | +0.09(+1.88%) |
Apr 14, 2016 | 4.890 | 4.955 | 4.750 | 4.780 | 565,815 | -0.06(-1.24%) |
Apr 13, 2016 | 4.820 | 4.930 | 4.770 | 4.840 | 665,390 | +0.05(+1.04%) |
Apr 12, 2016 | 4.750 | 4.800 | 4.560 | 4.790 | 929,255 | +0.04(+0.84%) |
Apr 11, 2016 | 4.780 | 4.840 | 4.670 | 4.750 | 873,890 | -0.01(-0.21%) |
Apr 08, 2016 | 4.640 | 4.810 | 4.550 | 4.760 | 1,495,716 | +0.20(+4.39%) |
Apr 07, 2016 | 4.260 | 4.665 | 4.260 | 4.560 | 1,433,341 | +0.25(+5.80%) |
Apr 06, 2016 | 4.110 | 4.310 | 4.040 | 4.310 | 1,033,514 | +0.23(+5.64%) |
Apr 05, 2016 | 4.160 | 4.350 | 4.060 | 4.080 | 1,067,006 | -0.02(-0.49%) |
Apr 04, 2016 | 4.180 | 4.310 | 4.050 | 4.100 | 1,410,314 | -0.31(-7.03%) |
Apr 01, 2016 | 4.300 | 4.490 | 4.240 | 4.410 | 761,097 | +0.05(+1.15%) |
Mar 31, 2016 | 4.240 | 4.440 | 4.220 | 4.360 | 724,987 | +0.11(+2.59%) |
Mar 30, 2016 | 4.220 | 4.430 | 4.210 | 4.250 | 950,434 | +0.06(+1.43%) |
Mar 29, 2016 | 4.060 | 4.220 | 3.910 | 4.190 | 792,988 | +0.13(+3.20%) |
Mar 28, 2016 | 4.270 | 4.300 | 4.000 | 4.060 | 583,457 | -0.15(-3.56%) |
Mar 24, 2016 | 4.050 | 4.210 | 4.210 | 4.210 | 555,500 | +0.15(+3.69%) |
Mar 23, 2016 | 4.360 | 4.410 | 4.060 | 4.060 | 852,832 | -0.30(-6.88%) |
Mar 22, 2016 | 4.180 | 4.380 | 4.180 | 4.360 | 989,294 | +0.14(+3.32%) |
Mar 21, 2016 | 4.100 | 4.310 | 4.020 | 4.220 | 1,023,819 | +0.10(+2.43%) |
Mar 18, 2016 | 4.090 | 4.170 | 3.880 | 4.120 | 2,106,710 | +0.07(+1.73%) |
Mar 17, 2016 | 4.090 | 4.150 | 3.810 | 4.050 | 1,659,172 | -0.11(-2.64%) |
Mar 16, 2016 | 4.320 | 4.340 | 4.025 | 4.160 | 902,355 | -0.19(-4.37%) |
Mar 15, 2016 | 4.760 | 4.790 | 4.320 | 4.350 | 1,276,274 | -0.49(-10.12%) |
Mar 14, 2016 | 4.570 | 4.915 | 4.530 | 4.840 | 910,494 | +0.25(+5.45%) |
Mar 11, 2016 | 4.550 | 4.615 | 4.220 | 4.590 | 988,247 | +0.15(+3.38%) |
Mar 10, 2016 | 4.550 | 4.710 | 4.400 | 4.440 | 701,476 | -0.09(-1.99%) |
Mar 09, 2016 | 4.740 | 4.860 | 4.470 | 4.530 | 715,406 | -0.17(-3.62%) |
Mar 08, 2016 | 4.870 | 4.880 | 4.670 | 4.700 | 913,864 | -0.20(-4.08%) |
Mar 07, 2016 | 4.650 | 4.935 | 4.560 | 4.900 | 934,080 | +0.23(+4.93%) |
Mar 04, 2016 | 4.670 | 4.830 | 4.620 | 4.670 | 1,004,729 | -0.02(-0.43%) |
Mar 03, 2016 | 4.750 | 4.970 | 4.670 | 4.690 | 866,413 | -0.05(-1.05%) |
Mar 02, 2016 | 4.480 | 4.815 | 4.265 | 4.740 | 978,003 | +0.22(+4.87%) |
Mar 01, 2016 | 4.450 | 4.530 | 4.335 | 4.520 | 879,410 | +0.11(+2.49%) |
Feb 29, 2016 | 4.590 | 4.680 | 4.410 | 4.410 | 995,514 | -0.19(-4.13%) |
Feb 26, 2016 | 4.400 | 4.625 | 4.360 | 4.600 | 708,311 | +0.23(+5.26%) |
Feb 25, 2016 | 4.610 | 4.780 | 4.310 | 4.370 | 740,895 | -0.22(-4.79%) |
Feb 24, 2016 | 4.480 | 4.600 | 4.295 | 4.590 | 631,319 | +0.06(+1.32%) |
Feb 23, 2016 | 4.640 | 4.830 | 4.500 | 4.530 | 934,801 | -0.18(-3.82%) |
Feb 22, 2016 | 4.830 | 4.870 | 4.640 | 4.710 | 757,399 | -0.02(-0.42%) |
Feb 19, 2016 | 4.710 | 4.840 | 4.580 | 4.730 | 579,939 | -0.02(-0.42%) |
Feb 18, 2016 | 4.910 | 4.930 | 4.680 | 4.750 | 1,015,479 | -0.13(-2.66%) |
Feb 17, 2016 | 4.780 | 4.945 | 4.660 | 4.880 | 1,156,438 | +0.14(+2.95%) |
Feb 16, 2016 | 4.100 | 4.760 | 4.100 | 4.740 | 1,046,533 | +0.73(+18.20%) |
Feb 12, 2016 | 4.130 | 4.010 | 4.010 | 4.010 | 1,392,900 | -0.06(-1.47%) |
Feb 11, 2016 | 3.930 | 4.080 | 3.850 | 4.070 | 815,615 | +0.01(+0.25%) |
Feb 10, 2016 | 3.930 | 4.350 | 3.890 | 4.060 | 1,011,551 | +0.21(+5.45%) |
Feb 09, 2016 | 3.850 | 4.010 | 3.610 | 3.850 | 808,491 | -0.10(-2.53%) |
Feb 08, 2016 | 4.110 | 4.200 | 3.820 | 3.950 | 1,291,458 | -0.26(-6.18%) |
Feb 05, 2016 | 4.240 | 4.370 | 4.155 | 4.210 | 1,062,930 | -0.08(-1.86%) |
Feb 04, 2016 | 4.250 | 4.570 | 4.200 | 4.290 | 989,031 | +0.00(+0.00%) |
Feb 03, 2016 | 4.250 | 4.325 | 4.045 | 4.290 | 1,234,887 | +0.07(+1.66%) |
Feb 02, 2016 | 4.200 | 4.300 | 4.100 | 4.220 | 1,064,024 | -0.05(-1.17%) |