Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.880 | 5.030 | 4.510 | 4.650 | 416,537 | -0.20(-4.12%) |
Apr 28, 2016 | 4.880 | 5.200 | 4.810 | 4.850 | 474,541 | -0.11(-2.22%) |
Apr 27, 2016 | 4.920 | 5.590 | 4.810 | 4.960 | 971,985 | -0.27(-5.16%) |
Apr 26, 2016 | 5.250 | 5.310 | 5.080 | 5.230 | 170,619 | +0.07(+1.36%) |
Apr 25, 2016 | 5.450 | 5.460 | 5.000 | 5.160 | 344,785 | -0.28(-5.15%) |
Apr 22, 2016 | 5.570 | 5.810 | 5.250 | 5.440 | 700,023 | -0.04(-0.73%) |
Apr 21, 2016 | 5.340 | 5.750 | 5.280 | 5.480 | 606,350 | +0.13(+2.43%) |
Apr 20, 2016 | 5.280 | 5.580 | 5.160 | 5.350 | 508,487 | +0.05(+0.94%) |
Apr 19, 2016 | 5.270 | 5.360 | 5.014 | 5.300 | 418,662 | +0.28(+5.58%) |
Apr 18, 2016 | 4.860 | 5.280 | 4.850 | 5.020 | 362,797 | -0.24(-4.56%) |
Apr 15, 2016 | 5.080 | 5.430 | 5.017 | 5.260 | 240,045 | +0.14(+2.73%) |
Apr 14, 2016 | 5.210 | 5.471 | 5.050 | 5.120 | 272,982 | -0.13(-2.48%) |
Apr 13, 2016 | 5.950 | 5.950 | 5.190 | 5.250 | 830,825 | -0.52(-9.01%) |
Apr 12, 2016 | 5.100 | 5.800 | 4.940 | 5.770 | 1,578,570 | +0.83(+16.80%) |
Apr 11, 2016 | 5.160 | 5.250 | 4.800 | 4.940 | 212,254 | -0.04(-0.80%) |
Apr 08, 2016 | 5.000 | 5.210 | 4.750 | 4.980 | 505,592 | +0.29(+6.18%) |
Apr 07, 2016 | 4.900 | 5.000 | 4.610 | 4.690 | 236,878 | -0.24(-4.87%) |
Apr 06, 2016 | 4.650 | 5.000 | 4.580 | 4.930 | 420,257 | +0.36(+7.88%) |
Apr 05, 2016 | 4.610 | 4.690 | 4.260 | 4.570 | 174,139 | -0.05(-1.08%) |
Apr 04, 2016 | 4.840 | 5.090 | 4.600 | 4.620 | 242,656 | -0.22(-4.55%) |
Apr 01, 2016 | 4.730 | 4.960 | 4.710 | 4.840 | 171,043 | -0.13(-2.62%) |
Mar 31, 2016 | 4.860 | 5.050 | 4.780 | 4.970 | 206,381 | +0.08(+1.64%) |
Mar 30, 2016 | 5.000 | 5.289 | 4.830 | 4.890 | 339,859 | -0.02(-0.41%) |
Mar 29, 2016 | 4.600 | 4.940 | 4.400 | 4.910 | 269,175 | +0.25(+5.36%) |
Mar 28, 2016 | 4.930 | 4.931 | 4.580 | 4.660 | 174,069 | -0.16(-3.32%) |
Mar 24, 2016 | 4.660 | 4.820 | 4.820 | 4.820 | 299,400 | +0.12(+2.55%) |
Mar 23, 2016 | 4.980 | 5.060 | 4.620 | 4.700 | 410,624 | -0.44(-8.56%) |
Mar 22, 2016 | 5.210 | 5.250 | 4.810 | 5.140 | 686,018 | -0.12(-2.28%) |
Mar 21, 2016 | 5.470 | 5.729 | 5.120 | 5.260 | 704,255 | -0.38(-6.74%) |
Mar 18, 2016 | 6.300 | 6.510 | 5.510 | 5.640 | 1,250,554 | -0.50(-8.14%) |
Mar 17, 2016 | 5.400 | 6.250 | 5.400 | 6.140 | 1,897,384 | +0.92(+17.62%) |
Mar 16, 2016 | 4.990 | 5.470 | 4.990 | 5.220 | 252,913 | +0.25(+5.04%) |
Mar 15, 2016 | 5.370 | 5.490 | 4.910 | 4.970 | 475,460 | -0.65(-11.57%) |
Mar 14, 2016 | 5.520 | 5.760 | 5.200 | 5.620 | 371,991 | -0.04(-0.71%) |
Mar 11, 2016 | 5.970 | 6.300 | 5.520 | 5.660 | 645,722 | -0.08(-1.39%) |
Mar 10, 2016 | 6.060 | 6.060 | 5.400 | 5.740 | 838,860 | -0.31(-5.12%) |
Mar 09, 2016 | 6.160 | 6.240 | 5.760 | 6.050 | 530,571 | +0.27(+4.67%) |
Mar 08, 2016 | 6.280 | 6.629 | 5.550 | 5.780 | 1,316,707 | -0.39(-6.32%) |
Mar 07, 2016 | 5.160 | 6.200 | 5.050 | 6.170 | 1,637,233 | +1.09(+21.46%) |
Mar 04, 2016 | 4.450 | 5.660 | 4.400 | 5.080 | 2,113,265 | +0.71(+16.25%) |
Mar 03, 2016 | 3.590 | 4.560 | 3.560 | 4.370 | 1,228,801 | +0.74(+20.39%) |
Mar 02, 2016 | 3.270 | 3.700 | 3.270 | 3.630 | 495,087 | +0.36(+11.01%) |
Mar 01, 2016 | 3.440 | 3.600 | 3.160 | 3.270 | 387,939 | -0.20(-5.76%) |
Feb 29, 2016 | 3.170 | 3.570 | 3.160 | 3.470 | 292,205 | +0.18(+5.47%) |
Feb 26, 2016 | 3.150 | 3.560 | 3.050 | 3.290 | 380,261 | +0.24(+7.87%) |
Feb 25, 2016 | 3.250 | 3.340 | 2.917 | 3.050 | 439,723 | -0.30(-8.96%) |
Feb 24, 2016 | 3.580 | 3.580 | 3.270 | 3.350 | 296,807 | -0.37(-9.95%) |
Feb 23, 2016 | 3.920 | 3.970 | 3.600 | 3.720 | 207,567 | -0.20(-5.10%) |
Feb 22, 2016 | 4.040 | 4.200 | 3.900 | 3.920 | 240,386 | +0.12(+3.16%) |
Feb 19, 2016 | 4.100 | 4.100 | 3.705 | 3.800 | 307,604 | -0.34(-8.21%) |
Feb 18, 2016 | 4.210 | 4.290 | 3.930 | 4.140 | 229,812 | +0.03(+0.73%) |
Feb 17, 2016 | 3.770 | 4.240 | 3.770 | 4.110 | 420,231 | +0.47(+12.91%) |
Feb 16, 2016 | 3.590 | 3.750 | 3.360 | 3.640 | 389,073 | +0.14(+4.00%) |
Feb 12, 2016 | 3.420 | 3.500 | 3.500 | 3.500 | 274,300 | +0.30(+9.37%) |
Feb 11, 2016 | 3.150 | 3.240 | 2.910 | 3.200 | 337,943 | -0.09(-2.74%) |
Feb 10, 2016 | 3.060 | 3.400 | 2.980 | 3.290 | 392,823 | +0.29(+9.67%) |
Feb 09, 2016 | 3.300 | 3.420 | 2.950 | 3.000 | 451,939 | -0.28(-8.54%) |
Feb 08, 2016 | 3.980 | 3.980 | 3.220 | 3.280 | 426,096 | -0.80(-19.61%) |
Feb 05, 2016 | 4.430 | 4.640 | 4.000 | 4.080 | 317,290 | -0.36(-8.11%) |
Feb 04, 2016 | 4.150 | 4.500 | 4.025 | 4.440 | 485,412 | +0.39(+9.63%) |
Feb 03, 2016 | 3.900 | 4.080 | 3.360 | 4.050 | 536,088 | +0.31(+8.29%) |
Feb 02, 2016 | 3.580 | 3.900 | 3.570 | 3.740 | 248,715 | -0.17(-4.35%) |