Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.020 | 5.400 | 4.640 | 4.670 | 1,561,723 | -0.60(-11.39%) |
Apr 28, 2016 | 5.350 | 5.400 | 5.200 | 5.270 | 1,068,023 | -0.07(-1.31%) |
Apr 27, 2016 | 5.230 | 5.520 | 5.180 | 5.340 | 609,135 | +0.15(+2.89%) |
Apr 26, 2016 | 5.260 | 5.260 | 5.060 | 5.190 | 614,698 | -0.01(-0.19%) |
Apr 25, 2016 | 5.230 | 5.280 | 5.020 | 5.200 | 659,034 | -0.07(-1.33%) |
Apr 22, 2016 | 5.110 | 5.420 | 5.110 | 5.270 | 791,235 | +0.15(+2.93%) |
Apr 21, 2016 | 5.150 | 5.320 | 5.040 | 5.120 | 703,904 | +0.02(+0.39%) |
Apr 20, 2016 | 5.190 | 5.310 | 4.950 | 5.100 | 1,172,214 | -0.09(-1.73%) |
Apr 19, 2016 | 4.820 | 5.265 | 4.810 | 5.190 | 661,379 | +0.41(+8.58%) |
Apr 18, 2016 | 4.490 | 4.810 | 4.480 | 4.780 | 479,409 | +0.16(+3.46%) |
Apr 15, 2016 | 4.540 | 4.680 | 4.430 | 4.620 | 865,106 | -0.01(-0.22%) |
Apr 14, 2016 | 4.290 | 4.650 | 4.250 | 4.630 | 883,265 | +0.33(+7.67%) |
Apr 13, 2016 | 4.250 | 4.480 | 4.205 | 4.300 | 1,124,188 | +0.05(+1.18%) |
Apr 12, 2016 | 4.000 | 4.290 | 3.955 | 4.250 | 1,404,472 | +0.27(+6.78%) |
Apr 11, 2016 | 3.930 | 4.090 | 3.860 | 3.980 | 708,762 | +0.04(+1.02%) |
Apr 08, 2016 | 3.980 | 4.070 | 3.870 | 3.940 | 1,004,670 | +0.09(+2.34%) |
Apr 07, 2016 | 3.930 | 4.120 | 3.835 | 3.850 | 1,201,024 | -0.13(-3.27%) |
Apr 06, 2016 | 3.860 | 3.980 | 3.740 | 3.980 | 1,278,073 | +0.15(+3.92%) |
Apr 05, 2016 | 3.950 | 4.020 | 3.820 | 3.830 | 570,162 | -0.15(-3.77%) |
Apr 04, 2016 | 4.260 | 4.280 | 3.950 | 3.980 | 974,124 | -0.27(-6.35%) |
Apr 01, 2016 | 4.160 | 4.260 | 4.040 | 4.250 | 751,067 | -0.07(-1.62%) |
Mar 31, 2016 | 4.180 | 4.370 | 4.174 | 4.320 | 352,329 | +0.10(+2.37%) |
Mar 30, 2016 | 4.340 | 4.505 | 4.075 | 4.220 | 533,795 | -0.05(-1.17%) |
Mar 29, 2016 | 4.010 | 4.310 | 3.920 | 4.270 | 474,235 | +0.14(+3.39%) |
Mar 28, 2016 | 4.170 | 4.260 | 3.965 | 4.130 | 504,789 | -0.06(-1.43%) |
Mar 24, 2016 | 4.030 | 4.190 | 4.190 | 4.190 | 594,100 | +0.08(+1.95%) |
Mar 23, 2016 | 4.260 | 4.260 | 4.040 | 4.110 | 956,003 | -0.16(-3.75%) |
Mar 22, 2016 | 4.550 | 4.580 | 4.220 | 4.270 | 553,690 | -0.33(-7.17%) |
Mar 21, 2016 | 4.420 | 4.610 | 4.375 | 4.600 | 1,403,303 | +0.14(+3.14%) |
Mar 18, 2016 | 4.610 | 4.640 | 4.290 | 4.460 | 2,505,763 | -0.03(-0.67%) |
Mar 17, 2016 | 4.400 | 4.550 | 4.350 | 4.490 | 1,287,277 | +0.11(+2.51%) |
Mar 16, 2016 | 4.250 | 4.380 | 4.140 | 4.380 | 573,162 | +0.20(+4.78%) |
Mar 15, 2016 | 4.430 | 4.450 | 4.010 | 4.180 | 656,418 | -0.37(-8.13%) |
Mar 14, 2016 | 4.470 | 4.640 | 4.380 | 4.550 | 1,494,967 | -0.01(-0.22%) |
Mar 11, 2016 | 4.160 | 4.620 | 4.100 | 4.560 | 1,138,803 | +0.51(+12.59%) |
Mar 10, 2016 | 4.140 | 4.160 | 3.945 | 4.050 | 954,706 | -0.05(-1.22%) |
Mar 09, 2016 | 4.030 | 4.140 | 3.760 | 4.100 | 1,997,251 | +0.16(+4.06%) |
Mar 08, 2016 | 4.120 | 4.220 | 3.860 | 3.940 | 1,902,676 | -0.29(-6.86%) |
Mar 07, 2016 | 4.280 | 4.490 | 4.150 | 4.230 | 1,884,249 | -0.03(-0.70%) |
Mar 04, 2016 | 4.300 | 4.420 | 4.175 | 4.260 | 1,317,025 | +0.00(+0.00%) |
Mar 03, 2016 | 3.970 | 4.340 | 3.970 | 4.260 | 859,138 | +0.23(+5.71%) |
Mar 02, 2016 | 3.740 | 4.050 | 3.740 | 4.030 | 630,880 | +0.24(+6.33%) |
Mar 01, 2016 | 3.750 | 3.820 | 3.680 | 3.790 | 713,010 | +0.06(+1.61%) |
Feb 29, 2016 | 3.670 | 3.790 | 3.630 | 3.730 | 863,232 | +0.09(+2.47%) |
Feb 26, 2016 | 3.550 | 3.751 | 3.470 | 3.640 | 810,445 | +0.21(+6.12%) |
Feb 25, 2016 | 3.550 | 3.560 | 3.390 | 3.430 | 755,010 | -0.12(-3.38%) |
Feb 24, 2016 | 3.540 | 3.570 | 3.350 | 3.550 | 923,413 | -0.07(-1.93%) |
Feb 23, 2016 | 3.910 | 4.030 | 3.605 | 3.620 | 563,838 | -0.34(-8.59%) |
Feb 22, 2016 | 3.650 | 4.070 | 3.650 | 3.960 | 715,546 | +0.42(+11.86%) |
Feb 19, 2016 | 3.620 | 3.690 | 3.510 | 3.540 | 534,456 | -0.11(-3.01%) |
Feb 18, 2016 | 3.830 | 3.845 | 3.635 | 3.650 | 1,063,536 | -0.14(-3.69%) |
Feb 17, 2016 | 3.670 | 3.862 | 3.620 | 3.790 | 2,004,707 | +0.17(+4.70%) |
Feb 16, 2016 | 3.680 | 3.720 | 3.610 | 3.620 | 997,718 | +0.00(+0.00%) |
Feb 12, 2016 | 3.740 | 3.620 | 3.620 | 3.620 | 2,312,900 | -0.25(-6.46%) |
Feb 11, 2016 | 3.950 | 3.970 | 3.725 | 3.870 | 1,075,636 | -0.14(-3.49%) |
Feb 10, 2016 | 4.240 | 4.350 | 4.000 | 4.010 | 1,022,303 | -0.26(-6.09%) |
Feb 09, 2016 | 4.410 | 4.420 | 4.210 | 4.270 | 719,270 | -0.23(-5.11%) |
Feb 08, 2016 | 4.510 | 4.540 | 4.340 | 4.500 | 732,158 | -0.07(-1.53%) |
Feb 05, 2016 | 4.770 | 4.820 | 4.530 | 4.570 | 820,434 | -0.27(-5.58%) |
Feb 04, 2016 | 4.630 | 4.935 | 4.630 | 4.840 | 843,973 | +0.25(+5.45%) |
Feb 03, 2016 | 4.540 | 4.650 | 4.250 | 4.590 | 722,373 | +0.18(+4.08%) |
Feb 02, 2016 | 4.580 | 4.620 | 4.370 | 4.410 | 572,369 | -0.32(-6.77%) |