Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.410 | 3.490 | 3.300 | 3.340 | 550,901 | -0.06(-1.76%) |
Apr 28, 2016 | 3.570 | 3.690 | 3.370 | 3.400 | 1,167,122 | -0.20(-5.56%) |
Apr 27, 2016 | 3.400 | 3.730 | 3.360 | 3.600 | 1,639,545 | +0.26(+7.78%) |
Apr 26, 2016 | 3.310 | 3.400 | 3.250 | 3.340 | 834,192 | +0.04(+1.21%) |
Apr 25, 2016 | 3.420 | 3.460 | 3.200 | 3.300 | 976,040 | -0.07(-2.08%) |
Apr 22, 2016 | 3.390 | 3.550 | 3.260 | 3.370 | 2,140,596 | +0.20(+6.31%) |
Apr 21, 2016 | 3.000 | 3.280 | 2.920 | 3.170 | 2,185,487 | +0.13(+4.28%) |
Apr 20, 2016 | 2.900 | 3.080 | 2.860 | 3.040 | 1,450,169 | +0.03(+1.00%) |
Apr 19, 2016 | 3.040 | 3.080 | 2.960 | 3.010 | 841,820 | -0.01(-0.33%) |
Apr 18, 2016 | 2.960 | 3.020 | 2.859 | 3.020 | 1,118,956 | -0.07(-2.27%) |
Apr 15, 2016 | 3.190 | 3.230 | 3.010 | 3.090 | 2,104,627 | +0.08(+2.66%) |
Apr 14, 2016 | 2.970 | 3.330 | 2.650 | 3.010 | 3,440,481 | +0.02(+0.67%) |
Apr 13, 2016 | 3.080 | 3.090 | 2.910 | 2.990 | 1,339,575 | -0.10(-3.24%) |
Apr 12, 2016 | 3.000 | 3.150 | 2.960 | 3.090 | 817,530 | +0.07(+2.32%) |
Apr 11, 2016 | 3.090 | 3.120 | 2.930 | 3.020 | 1,202,996 | -0.04(-1.31%) |
Apr 08, 2016 | 3.060 | 3.140 | 2.990 | 3.060 | 1,959,647 | +0.05(+1.66%) |
Apr 07, 2016 | 3.300 | 3.400 | 2.900 | 3.010 | 5,928,907 | -0.07(-2.27%) |
Apr 06, 2016 | 2.530 | 3.170 | 2.530 | 3.080 | 5,972,299 | +0.63(+25.71%) |
Apr 05, 2016 | 2.420 | 2.580 | 2.320 | 2.450 | 1,400,695 | +0.03(+1.24%) |
Apr 04, 2016 | 2.570 | 2.600 | 2.360 | 2.420 | 1,156,034 | -0.13(-5.10%) |
Apr 01, 2016 | 2.630 | 2.672 | 2.550 | 2.550 | 621,240 | -0.10(-3.77%) |
Mar 31, 2016 | 2.620 | 2.725 | 2.540 | 2.650 | 786,412 | +0.03(+1.15%) |
Mar 30, 2016 | 2.600 | 2.700 | 2.545 | 2.620 | 1,160,739 | +0.06(+2.34%) |
Mar 29, 2016 | 2.680 | 2.680 | 2.410 | 2.560 | 1,991,242 | -0.16(-5.88%) |
Mar 28, 2016 | 2.790 | 2.940 | 2.695 | 2.720 | 1,253,302 | -0.04(-1.45%) |
Mar 24, 2016 | 2.960 | 2.760 | 2.760 | 2.760 | 1,198,200 | -0.20(-6.76%) |
Mar 23, 2016 | 3.270 | 3.278 | 2.920 | 2.960 | 1,987,027 | -0.36(-10.84%) |
Mar 22, 2016 | 3.560 | 3.630 | 3.260 | 3.320 | 3,033,984 | -0.04(-1.19%) |
Mar 21, 2016 | 3.580 | 3.600 | 3.350 | 3.360 | 1,019,044 | -0.21(-5.88%) |
Mar 18, 2016 | 3.460 | 3.650 | 3.285 | 3.570 | 1,760,866 | +0.11(+3.18%) |
Mar 17, 2016 | 3.420 | 3.520 | 3.340 | 3.460 | 1,396,843 | -0.16(-4.42%) |
Mar 16, 2016 | 3.650 | 3.720 | 3.522 | 3.620 | 958,451 | -0.03(-0.82%) |
Mar 15, 2016 | 3.930 | 3.960 | 3.450 | 3.650 | 2,756,638 | -0.31(-7.83%) |
Mar 14, 2016 | 4.200 | 4.220 | 3.920 | 3.960 | 1,474,209 | -0.23(-5.49%) |
Mar 11, 2016 | 4.130 | 4.230 | 4.075 | 4.190 | 970,810 | +0.10(+2.44%) |
Mar 10, 2016 | 4.240 | 4.430 | 4.080 | 4.090 | 1,716,946 | -0.13(-3.08%) |
Mar 09, 2016 | 4.370 | 4.440 | 4.070 | 4.220 | 1,846,054 | +0.05(+1.20%) |
Mar 08, 2016 | 4.940 | 4.940 | 4.030 | 4.170 | 4,018,459 | -1.04(-19.96%) |
Mar 07, 2016 | 4.980 | 5.500 | 4.980 | 5.210 | 1,215,296 | +0.27(+5.47%) |
Mar 04, 2016 | 4.950 | 5.070 | 4.780 | 4.940 | 1,838,538 | +0.24(+5.11%) |
Mar 03, 2016 | 4.990 | 5.000 | 4.630 | 4.700 | 1,527,157 | -0.19(-3.89%) |
Mar 02, 2016 | 6.680 | 6.860 | 4.510 | 4.890 | 2,447,097 | -1.63(-25.00%) |
Mar 01, 2016 | 7.070 | 7.220 | 6.170 | 6.520 | 994,000 | -1.37(-17.36%) |
Feb 29, 2016 | 7.960 | 8.300 | 7.900 | 7.890 | 388,073 | -0.04(-0.50%) |
Feb 26, 2016 | 8.010 | 8.300 | 7.700 | 7.930 | 1,744,855 | +2.04(+34.63%) |
Feb 25, 2016 | 5.510 | 5.970 | 5.410 | 5.890 | 332,821 | +0.38(+6.90%) |
Feb 24, 2016 | 5.460 | 5.850 | 5.440 | 5.510 | 299,771 | -0.12(-2.13%) |
Feb 23, 2016 | 5.840 | 6.010 | 5.620 | 5.630 | 168,571 | -0.22(-3.76%) |
Feb 22, 2016 | 5.830 | 6.080 | 5.800 | 5.850 | 164,896 | +0.06(+1.04%) |
Feb 19, 2016 | 5.970 | 5.970 | 5.760 | 5.790 | 148,419 | -0.20(-3.34%) |
Feb 18, 2016 | 6.050 | 6.080 | 5.920 | 5.990 | 173,152 | -0.07(-1.16%) |
Feb 17, 2016 | 5.970 | 6.150 | 5.900 | 6.060 | 239,105 | +0.10(+1.68%) |
Feb 16, 2016 | 5.700 | 6.370 | 5.520 | 5.960 | 279,564 | +0.51(+9.36%) |
Feb 12, 2016 | 6.160 | 5.450 | 5.450 | 5.450 | 690,500 | -0.82(-13.08%) |
Feb 11, 2016 | 7.060 | 7.060 | 6.160 | 6.270 | 288,934 | -0.92(-12.80%) |
Feb 10, 2016 | 7.640 | 7.920 | 7.150 | 7.190 | 1,002,555 | -0.58(-7.46%) |
Feb 09, 2016 | 7.830 | 7.950 | 7.730 | 7.770 | 184,634 | -0.16(-2.02%) |
Feb 08, 2016 | 8.000 | 8.035 | 7.770 | 7.930 | 195,057 | -0.12(-1.49%) |
Feb 05, 2016 | 8.240 | 8.270 | 8.000 | 8.050 | 240,171 | -0.25(-3.01%) |
Feb 04, 2016 | 8.400 | 8.570 | 8.190 | 8.300 | 169,364 | -0.10(-1.19%) |
Feb 03, 2016 | 8.500 | 8.520 | 8.000 | 8.400 | 132,423 | -0.08(-0.94%) |
Feb 02, 2016 | 8.430 | 8.585 | 8.350 | 8.480 | 133,979 | -0.05(-0.59%) |