Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.600 | 4.663 | 4.390 | 4.480 | 722,893 | -0.12(-2.61%) |
Apr 28, 2016 | 5.500 | 5.880 | 4.330 | 4.600 | 3,934,981 | -2.39(-34.19%) |
Apr 27, 2016 | 6.940 | 7.000 | 6.770 | 6.990 | 219,500 | +0.02(+0.29%) |
Apr 26, 2016 | 6.780 | 6.990 | 6.645 | 6.970 | 180,898 | +0.23(+3.41%) |
Apr 25, 2016 | 6.980 | 6.990 | 6.620 | 6.740 | 179,354 | -0.29(-4.13%) |
Apr 22, 2016 | 6.750 | 7.040 | 6.750 | 7.030 | 194,852 | +0.28(+4.15%) |
Apr 21, 2016 | 6.720 | 6.900 | 6.620 | 6.750 | 114,862 | +0.00(+0.00%) |
Apr 20, 2016 | 6.780 | 6.880 | 6.730 | 6.750 | 70,068 | -0.06(-0.88%) |
Apr 19, 2016 | 6.850 | 6.930 | 6.730 | 6.810 | 291,944 | -0.01(-0.15%) |
Apr 18, 2016 | 6.630 | 6.900 | 6.587 | 6.820 | 233,219 | +0.13(+1.94%) |
Apr 15, 2016 | 6.660 | 6.750 | 6.550 | 6.690 | 186,045 | +0.03(+0.45%) |
Apr 14, 2016 | 6.900 | 6.930 | 6.630 | 6.660 | 203,946 | -0.23(-3.34%) |
Apr 13, 2016 | 6.660 | 6.920 | 6.600 | 6.890 | 249,014 | +0.26(+3.92%) |
Apr 12, 2016 | 6.790 | 6.850 | 6.510 | 6.630 | 350,678 | -0.19(-2.79%) |
Apr 11, 2016 | 6.890 | 7.040 | 6.770 | 6.820 | 148,264 | -0.03(-0.44%) |
Apr 08, 2016 | 6.980 | 7.031 | 6.600 | 6.850 | 190,428 | -0.07(-1.01%) |
Apr 07, 2016 | 6.990 | 7.090 | 6.815 | 6.920 | 134,522 | -0.15(-2.12%) |
Apr 06, 2016 | 7.180 | 7.182 | 6.820 | 7.070 | 225,143 | -0.12(-1.67%) |
Apr 05, 2016 | 7.020 | 7.360 | 6.910 | 7.190 | 246,395 | +0.10(+1.41%) |
Apr 04, 2016 | 7.320 | 7.320 | 7.010 | 7.090 | 203,570 | -0.20(-2.74%) |
Apr 01, 2016 | 6.970 | 7.380 | 6.870 | 7.290 | 265,540 | +0.17(+2.39%) |
Mar 31, 2016 | 6.910 | 7.430 | 6.910 | 7.120 | 357,074 | +0.23(+3.34%) |
Mar 30, 2016 | 6.990 | 7.020 | 6.850 | 6.890 | 134,923 | -0.06(-0.86%) |
Mar 29, 2016 | 6.650 | 7.050 | 6.520 | 6.950 | 234,622 | +0.25(+3.73%) |
Mar 28, 2016 | 6.780 | 6.780 | 6.450 | 6.700 | 244,846 | -0.07(-1.03%) |
Mar 24, 2016 | 6.380 | 6.770 | 6.770 | 6.770 | 195,000 | +0.39(+6.11%) |
Mar 23, 2016 | 6.850 | 6.850 | 6.380 | 6.380 | 161,218 | -0.42(-6.18%) |
Mar 22, 2016 | 6.520 | 6.890 | 6.520 | 6.800 | 239,080 | +0.20(+3.03%) |
Mar 21, 2016 | 6.820 | 6.860 | 6.580 | 6.600 | 112,075 | -0.21(-3.08%) |
Mar 18, 2016 | 6.790 | 6.890 | 6.720 | 6.810 | 309,477 | +0.07(+1.04%) |
Mar 17, 2016 | 6.620 | 6.750 | 6.590 | 6.740 | 197,292 | +0.10(+1.51%) |
Mar 16, 2016 | 6.430 | 6.670 | 6.430 | 6.640 | 105,729 | +0.12(+1.84%) |
Mar 15, 2016 | 6.640 | 6.640 | 6.350 | 6.520 | 220,281 | -0.24(-3.55%) |
Mar 14, 2016 | 6.780 | 6.850 | 6.500 | 6.760 | 208,056 | -0.04(-0.59%) |
Mar 11, 2016 | 6.400 | 6.800 | 6.400 | 6.800 | 203,932 | +0.42(+6.58%) |
Mar 10, 2016 | 6.760 | 6.880 | 6.190 | 6.380 | 331,392 | -0.32(-4.78%) |
Mar 09, 2016 | 6.450 | 6.921 | 6.450 | 6.700 | 374,757 | +0.36(+5.68%) |
Mar 08, 2016 | 6.560 | 6.600 | 6.060 | 6.340 | 460,521 | -0.26(-3.94%) |
Mar 07, 2016 | 6.480 | 6.830 | 6.280 | 6.600 | 197,558 | +0.12(+1.85%) |
Mar 04, 2016 | 6.570 | 6.690 | 6.442 | 6.480 | 171,500 | -0.09(-1.37%) |
Mar 03, 2016 | 6.230 | 6.720 | 6.230 | 6.570 | 260,199 | +0.29(+4.62%) |
Mar 02, 2016 | 6.270 | 6.340 | 6.140 | 6.280 | 180,673 | -0.02(-0.32%) |
Mar 01, 2016 | 6.100 | 6.340 | 6.040 | 6.300 | 213,066 | +0.23(+3.79%) |
Feb 29, 2016 | 5.990 | 6.240 | 5.950 | 6.070 | 188,802 | +0.05(+0.83%) |
Feb 26, 2016 | 5.820 | 6.150 | 5.820 | 6.020 | 212,333 | +0.22(+3.79%) |
Feb 25, 2016 | 5.780 | 5.850 | 5.610 | 5.800 | 144,493 | +0.04(+0.69%) |
Feb 24, 2016 | 5.600 | 5.780 | 5.520 | 5.760 | 168,759 | +0.08(+1.41%) |
Feb 23, 2016 | 5.880 | 5.970 | 5.650 | 5.680 | 170,592 | -0.24(-4.05%) |
Feb 22, 2016 | 5.900 | 5.990 | 5.826 | 5.920 | 168,720 | +0.07(+1.20%) |
Feb 19, 2016 | 5.700 | 5.970 | 5.620 | 5.850 | 339,467 | +0.08(+1.39%) |
Feb 18, 2016 | 5.620 | 5.820 | 5.540 | 5.770 | 352,507 | +0.22(+3.96%) |
Feb 17, 2016 | 5.240 | 5.580 | 5.240 | 5.550 | 424,743 | +0.32(+6.12%) |
Feb 16, 2016 | 4.800 | 5.255 | 4.800 | 5.230 | 437,481 | +0.33(+6.73%) |
Feb 12, 2016 | 5.070 | 4.900 | 4.900 | 4.900 | 300,600 | -0.07(-1.41%) |
Feb 11, 2016 | 5.050 | 5.180 | 4.850 | 4.970 | 360,979 | -0.22(-4.24%) |
Feb 10, 2016 | 5.550 | 5.550 | 5.150 | 5.190 | 436,700 | -0.38(-6.82%) |
Feb 09, 2016 | 5.140 | 5.565 | 5.110 | 5.570 | 823,276 | +0.55(+10.96%) |
Feb 08, 2016 | 4.920 | 5.040 | 4.780 | 5.020 | 363,499 | +0.05(+1.01%) |
Feb 05, 2016 | 5.310 | 5.370 | 4.950 | 4.970 | 467,131 | -0.42(-7.79%) |
Feb 04, 2016 | 5.180 | 5.475 | 5.160 | 5.390 | 447,330 | +0.17(+3.26%) |
Feb 03, 2016 | 5.040 | 5.230 | 4.915 | 5.220 | 753,303 | +0.22(+4.40%) |
Feb 02, 2016 | 5.390 | 5.490 | 4.925 | 5.000 | 582,892 | -0.43(-7.92%) |