Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.240 | 5.360 | 5.160 | 5.290 | 4,790,857 | +0.19(+3.73%) |
Apr 28, 2016 | 4.930 | 5.130 | 4.860 | 5.100 | 3,635,758 | +0.20(+4.08%) |
Apr 27, 2016 | 4.910 | 4.970 | 4.800 | 4.900 | 3,273,980 | +0.02(+0.41%) |
Apr 26, 2016 | 4.860 | 4.950 | 4.720 | 4.880 | 3,288,319 | +0.08(+1.67%) |
Apr 25, 2016 | 4.830 | 4.880 | 4.670 | 4.800 | 3,145,759 | -0.01(-0.21%) |
Apr 22, 2016 | 4.810 | 4.980 | 4.780 | 4.810 | 2,710,536 | -0.04(-0.82%) |
Apr 21, 2016 | 4.940 | 5.000 | 4.830 | 4.850 | 3,645,468 | +0.07(+1.46%) |
Apr 20, 2016 | 4.940 | 5.020 | 4.735 | 4.780 | 3,513,118 | -0.12(-2.45%) |
Apr 19, 2016 | 4.950 | 4.950 | 4.790 | 4.900 | 3,244,858 | +0.11(+2.30%) |
Apr 18, 2016 | 4.840 | 4.880 | 4.740 | 4.790 | 2,600,286 | +0.06(+1.27%) |
Apr 15, 2016 | 4.600 | 4.770 | 4.520 | 4.730 | 2,444,901 | +0.14(+3.05%) |
Apr 14, 2016 | 4.680 | 4.710 | 4.470 | 4.590 | 2,621,233 | -0.08(-1.71%) |
Apr 13, 2016 | 4.700 | 4.900 | 4.640 | 4.670 | 2,824,077 | -0.13(-2.71%) |
Apr 12, 2016 | 4.780 | 4.900 | 4.640 | 4.800 | 2,841,683 | +0.09(+1.91%) |
Apr 11, 2016 | 4.570 | 4.830 | 4.570 | 4.710 | 2,869,818 | +0.30(+6.80%) |
Apr 08, 2016 | 4.390 | 4.560 | 4.280 | 4.410 | 3,633,721 | +0.19(+4.50%) |
Apr 07, 2016 | 4.140 | 4.270 | 4.110 | 4.220 | 3,337,445 | +0.17(+4.20%) |
Apr 06, 2016 | 3.960 | 4.070 | 3.960 | 4.050 | 1,609,155 | +0.02(+0.50%) |
Apr 05, 2016 | 4.050 | 4.110 | 3.970 | 4.030 | 1,946,594 | +0.09(+2.28%) |
Apr 04, 2016 | 4.060 | 4.090 | 3.930 | 3.940 | 1,559,378 | -0.14(-3.43%) |
Apr 01, 2016 | 3.990 | 4.080 | 3.940 | 4.080 | 1,842,501 | +0.00(+0.00%) |
Mar 31, 2016 | 4.120 | 4.180 | 4.070 | 4.080 | 2,889,404 | +0.02(+0.49%) |
Mar 30, 2016 | 4.050 | 4.120 | 3.930 | 4.060 | 3,770,322 | -0.07(-1.69%) |
Mar 29, 2016 | 4.060 | 4.150 | 3.940 | 4.130 | 3,104,014 | +0.14(+3.51%) |
Mar 28, 2016 | 4.080 | 4.130 | 3.930 | 3.990 | 1,892,149 | -0.05(-1.24%) |
Mar 24, 2016 | 4.040 | 4.040 | 4.040 | 0 | -0.14(-3.35%) | |
Mar 23, 2016 | 4.240 | 4.370 | 4.140 | 4.180 | 3,115,937 | -0.20(-4.57%) |
Mar 22, 2016 | 4.640 | 4.640 | 4.380 | 4.380 | 2,772,197 | -0.04(-0.90%) |
Mar 21, 2016 | 4.460 | 4.590 | 4.370 | 4.420 | 1,939,500 | -0.05(-1.12%) |
Mar 18, 2016 | 4.370 | 4.550 | 4.320 | 4.470 | 6,129,664 | +0.07(+1.59%) |
Mar 17, 2016 | 4.720 | 4.740 | 4.340 | 4.400 | 4,410,855 | -0.27(-5.78%) |
Mar 16, 2016 | 4.310 | 4.680 | 4.230 | 4.670 | 3,780,635 | +0.32(+7.36%) |
Mar 15, 2016 | 4.210 | 4.415 | 4.180 | 4.350 | 3,500,023 | +0.09(+2.11%) |
Mar 14, 2016 | 4.470 | 4.550 | 4.260 | 4.260 | 3,208,672 | -0.21(-4.70%) |
Mar 11, 2016 | 4.800 | 4.820 | 4.410 | 4.470 | 4,834,081 | -0.37(-7.64%) |
Mar 10, 2016 | 4.570 | 4.890 | 4.520 | 4.840 | 4,493,526 | +0.35(+7.80%) |
Mar 09, 2016 | 4.520 | 4.610 | 4.350 | 4.490 | 3,265,479 | -0.14(-3.02%) |
Mar 08, 2016 | 4.860 | 4.980 | 4.570 | 4.630 | 3,608,454 | -0.23(-4.73%) |
Mar 07, 2016 | 4.720 | 4.960 | 4.700 | 4.860 | 4,508,866 | +0.23(+4.97%) |
Mar 04, 2016 | 4.350 | 4.750 | 4.350 | 4.630 | 6,392,470 | +0.30(+6.93%) |
Mar 03, 2016 | 3.970 | 4.340 | 3.970 | 4.330 | 4,403,632 | +0.39(+9.90%) |
Mar 02, 2016 | 3.870 | 3.970 | 3.840 | 3.940 | 2,854,768 | +0.11(+2.87%) |
Mar 01, 2016 | 4.100 | 4.115 | 3.780 | 3.830 | 3,564,003 | -0.22(-5.43%) |
Feb 29, 2016 | 3.990 | 4.060 | 3.950 | 4.050 | 2,139,265 | +0.13(+3.32%) |
Feb 26, 2016 | 3.960 | 4.170 | 3.910 | 3.920 | 2,281,600 | -0.11(-2.73%) |
Feb 25, 2016 | 3.850 | 4.075 | 3.830 | 4.030 | 3,942,642 | +0.15(+3.87%) |
Feb 24, 2016 | 4.100 | 4.190 | 3.875 | 3.880 | 3,598,656 | -0.13(-3.24%) |
Feb 23, 2016 | 4.090 | 3.940 | 4.010 | 3,216,027 | +0.07(+1.78%) | |
Feb 22, 2016 | 4.010 | 3.830 | 3.940 | 2,878,584 | -0.08(-1.99%) | |
Feb 19, 2016 | 4.080 | 4.200 | 3.970 | 4.020 | 2,840,334 | -0.10(-2.43%) |
Feb 18, 2016 | 3.810 | 4.160 | 3.740 | 4.120 | 3,191,935 | +0.31(+8.14%) |
Feb 17, 2016 | 4.010 | 4.030 | 3.710 | 3.810 | 5,647,062 | -0.11(-2.81%) |
Feb 16, 2016 | 4.090 | 4.220 | 3.840 | 3.920 | 3,154,933 | -0.43(-9.89%) |
Feb 12, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
Feb 11, 2016 | 4.200 | 4.360 | 3.970 | 4.250 | 6,530,697 | +0.53(+14.25%) |
Feb 10, 2016 | 3.640 | 3.770 | 3.460 | 3.720 | 3,170,839 | +0.10(+2.76%) |
Feb 09, 2016 | 3.890 | 3.900 | 3.610 | 3.620 | 2,904,425 | -0.21(-5.48%) |
Feb 08, 2016 | 4.200 | 4.290 | 3.770 | 3.830 | 5,786,192 | -0.15(-3.77%) |
Feb 05, 2016 | 3.990 | 3.530 | 3.980 | 3,022,635 | +0.27(+7.28%) | |
Feb 04, 2016 | 3.490 | 3.870 | 3.490 | 3.710 | 7,775,915 | +0.31(+9.12%) |
Feb 03, 2016 | 3.190 | 3.450 | 3.180 | 3.400 | 3,108,932 | +0.20(+6.25%) |
Feb 02, 2016 | 3.180 | 3.240 | 3.100 | 3.200 | 2,423,563 | -0.02(-0.62%) |