Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.650 | 4.680 | 4.220 | 4.410 | 36,659 | -0.20(-4.34%) |
Apr 28, 2016 | 4.570 | 5.088 | 4.550 | 4.610 | 10,152 | +0.09(+1.99%) |
Apr 27, 2016 | 5.060 | 5.060 | 4.520 | 4.520 | 38,075 | -0.48(-9.60%) |
Apr 26, 2016 | 5.080 | 5.080 | 4.940 | 5.000 | 32,561 | +0.04(+0.81%) |
Apr 25, 2016 | 4.980 | 5.000 | 4.847 | 4.960 | 37,597 | -0.04(-0.80%) |
Apr 22, 2016 | 4.980 | 5.170 | 4.980 | 5.000 | 8,940 | -0.05(-0.99%) |
Apr 21, 2016 | 5.050 | 5.290 | 4.990 | 5.050 | 30,819 | -0.08(-1.56%) |
Apr 20, 2016 | 5.280 | 5.520 | 5.110 | 5.130 | 29,737 | -0.20(-3.75%) |
Apr 19, 2016 | 5.740 | 5.790 | 5.320 | 5.330 | 25,999 | -0.34(-6.00%) |
Apr 18, 2016 | 5.340 | 5.850 | 5.090 | 5.670 | 29,254 | +0.42(+8.00%) |
Apr 15, 2016 | 5.170 | 5.450 | 5.160 | 5.250 | 15,048 | +0.07(+1.35%) |
Apr 14, 2016 | 5.170 | 5.400 | 4.840 | 5.180 | 63,563 | +0.05(+0.97%) |
Apr 13, 2016 | 5.130 | 5.390 | 5.020 | 5.130 | 63,672 | +0.08(+1.58%) |
Apr 12, 2016 | 5.080 | 5.390 | 4.940 | 5.050 | 27,882 | -0.10(-1.94%) |
Apr 11, 2016 | 5.130 | 5.190 | 4.850 | 5.150 | 19,843 | +0.20(+4.04%) |
Apr 08, 2016 | 5.400 | 5.540 | 4.870 | 4.950 | 26,188 | +0.13(+2.70%) |
Apr 07, 2016 | 4.810 | 4.900 | 4.810 | 4.820 | 19,853 | -0.04(-0.82%) |
Apr 06, 2016 | 4.770 | 4.990 | 4.770 | 4.860 | 18,202 | +0.06(+1.25%) |
Apr 05, 2016 | 5.070 | 5.130 | 4.770 | 4.800 | 34,813 | -0.39(-7.51%) |
Apr 04, 2016 | 5.000 | 5.300 | 4.950 | 5.190 | 42,116 | +0.03(+0.58%) |
Apr 01, 2016 | 5.170 | 5.400 | 4.680 | 5.160 | 44,233 | +0.12(+2.38%) |
Mar 31, 2016 | 4.440 | 5.180 | 4.440 | 5.040 | 60,820 | +0.49(+10.77%) |
Mar 30, 2016 | 4.690 | 4.760 | 4.450 | 4.550 | 28,572 | -0.16(-3.40%) |
Mar 29, 2016 | 4.920 | 4.920 | 4.660 | 4.710 | 40,815 | -0.45(-8.72%) |
Mar 28, 2016 | 5.050 | 5.200 | 4.860 | 5.160 | 10,129 | -0.04(-0.77%) |
Mar 24, 2016 | 5.480 | 5.200 | 5.200 | 5.200 | 12,000 | -0.26(-4.76%) |
Mar 23, 2016 | 5.840 | 5.866 | 5.460 | 5.460 | 26,928 | -0.42(-7.14%) |
Mar 22, 2016 | 5.750 | 5.970 | 5.590 | 5.880 | 38,061 | +0.04(+0.68%) |
Mar 21, 2016 | 6.050 | 6.457 | 5.760 | 5.840 | 28,291 | -0.15(-2.50%) |
Mar 18, 2016 | 5.900 | 6.300 | 5.700 | 5.990 | 65,286 | +0.19(+3.28%) |
Mar 17, 2016 | 6.250 | 6.250 | 5.550 | 5.800 | 57,527 | -0.62(-9.66%) |
Mar 16, 2016 | 6.220 | 6.993 | 6.220 | 6.420 | 30,690 | -0.03(-0.47%) |
Mar 15, 2016 | 6.790 | 6.790 | 6.270 | 6.450 | 24,592 | -0.03(-0.46%) |
Mar 14, 2016 | 6.100 | 6.900 | 6.030 | 6.480 | 32,394 | +0.06(+0.93%) |
Mar 11, 2016 | 6.490 | 6.560 | 6.301 | 6.420 | 14,274 | -0.09(-1.38%) |
Mar 10, 2016 | 6.990 | 6.990 | 6.320 | 6.510 | 18,219 | -0.46(-6.60%) |
Mar 09, 2016 | 7.230 | 7.770 | 6.260 | 6.970 | 22,624 | -0.29(-3.99%) |
Mar 08, 2016 | 8.000 | 8.150 | 7.110 | 7.260 | 43,801 | -0.88(-10.81%) |
Mar 07, 2016 | 6.650 | 8.150 | 6.411 | 8.140 | 74,651 | +1.68(+26.01%) |
Mar 04, 2016 | 4.620 | 6.660 | 4.560 | 6.460 | 73,227 | +1.97(+43.88%) |
Mar 03, 2016 | 4.520 | 4.640 | 4.350 | 4.490 | 85,400 | +0.09(+2.05%) |
Mar 02, 2016 | 4.430 | 4.510 | 4.163 | 4.400 | 15,319 | +0.20(+4.76%) |
Mar 01, 2016 | 4.360 | 4.370 | 3.900 | 4.200 | 29,033 | +0.00(+0.00%) |
Feb 29, 2016 | 4.500 | 4.520 | 4.030 | 4.200 | 13,875 | -0.23(-5.19%) |
Feb 26, 2016 | 4.575 | 4.710 | 4.240 | 4.430 | 14,778 | +0.13(+3.02%) |
Feb 25, 2016 | 4.620 | 4.780 | 3.960 | 4.300 | 164,743 | -0.15(-3.37%) |
Feb 24, 2016 | 4.970 | 5.000 | 4.260 | 4.450 | 27,748 | -0.16(-3.47%) |
Feb 23, 2016 | 4.750 | 4.780 | 4.550 | 4.610 | 16,745 | -0.11(-2.33%) |
Feb 22, 2016 | 4.835 | 4.835 | 4.490 | 4.720 | 12,380 | +0.00(+0.00%) |
Feb 19, 2016 | 4.450 | 4.810 | 4.385 | 4.720 | 9,360 | +0.28(+6.31%) |
Feb 18, 2016 | 4.890 | 4.890 | 4.280 | 4.440 | 14,807 | -0.02(-0.45%) |
Feb 17, 2016 | 4.560 | 4.560 | 4.134 | 4.460 | 13,117 | -0.01(-0.22%) |
Feb 16, 2016 | 4.580 | 4.580 | 4.150 | 4.470 | 9,969 | +0.01(+0.22%) |
Feb 12, 2016 | 4.750 | 4.460 | 4.460 | 4.460 | 38,100 | -0.11(-2.41%) |
Feb 11, 2016 | 4.490 | 4.770 | 4.210 | 4.570 | 14,161 | +0.02(+0.44%) |
Feb 10, 2016 | 4.920 | 5.090 | 4.450 | 4.550 | 13,897 | -0.26(-5.41%) |
Feb 09, 2016 | 4.670 | 5.200 | 4.670 | 4.810 | 13,313 | -0.08(-1.64%) |
Feb 08, 2016 | 5.580 | 5.580 | 4.730 | 4.890 | 49,091 | -0.86(-14.96%) |
Feb 05, 2016 | 6.150 | 6.210 | 5.490 | 5.750 | 30,745 | -0.50(-8.00%) |
Feb 04, 2016 | 6.050 | 6.299 | 5.840 | 6.250 | 19,745 | +0.19(+3.14%) |
Feb 03, 2016 | 5.930 | 6.310 | 5.720 | 6.060 | 57,614 | +0.03(+0.50%) |
Feb 02, 2016 | 6.030 | 6.330 | 5.380 | 6.030 | 32,761 | -0.27(-4.29%) |