Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.393 | 6.393 | 5.786 | 5.975 | 2,060,443 | -0.34(-5.33%) |
Apr 28, 2016 | 6.139 | 6.689 | 6.081 | 6.311 | 1,855,834 | +0.17(+2.81%) |
Apr 27, 2016 | 6.098 | 6.344 | 5.958 | 6.139 | 868,556 | +0.02(+0.40%) |
Apr 26, 2016 | 6.008 | 6.237 | 5.917 | 6.114 | 943,542 | +0.14(+2.34%) |
Apr 25, 2016 | 6.311 | 6.369 | 5.860 | 5.975 | 1,147,387 | -0.36(-5.70%) |
Apr 22, 2016 | 6.328 | 6.607 | 6.139 | 6.336 | 1,179,027 | -0.02(-0.39%) |
Apr 21, 2016 | 6.196 | 6.730 | 5.893 | 6.360 | 2,337,447 | +0.21(+3.33%) |
Apr 20, 2016 | 5.761 | 6.213 | 5.663 | 6.155 | 2,850,603 | +0.37(+6.38%) |
Apr 19, 2016 | 5.614 | 5.835 | 5.605 | 5.786 | 1,230,947 | +0.29(+5.22%) |
Apr 18, 2016 | 5.400 | 5.589 | 5.310 | 5.499 | 775,953 | +0.02(+0.30%) |
Apr 15, 2016 | 5.417 | 5.581 | 5.211 | 5.482 | 839,195 | +0.02(+0.30%) |
Apr 14, 2016 | 5.597 | 5.597 | 5.195 | 5.466 | 670,755 | -0.06(-1.04%) |
Apr 13, 2016 | 5.507 | 5.597 | 5.343 | 5.523 | 1,054,762 | +0.10(+1.82%) |
Apr 12, 2016 | 5.170 | 5.466 | 5.138 | 5.425 | 908,760 | +0.23(+4.42%) |
Apr 11, 2016 | 5.014 | 5.376 | 4.941 | 5.195 | 836,441 | +0.22(+4.46%) |
Apr 08, 2016 | 5.047 | 5.285 | 4.850 | 4.973 | 1,657,386 | +0.02(+0.33%) |
Apr 07, 2016 | 5.417 | 5.482 | 4.842 | 4.957 | 1,868,090 | -0.46(-8.48%) |
Apr 06, 2016 | 5.162 | 5.449 | 5.064 | 5.417 | 1,561,250 | -0.16(-2.80%) |
Apr 05, 2016 | 5.507 | 5.802 | 5.285 | 5.573 | 1,212,115 | -0.02(-0.44%) |
Apr 04, 2016 | 5.622 | 5.975 | 5.449 | 5.597 | 1,229,843 | -0.02(-0.44%) |
Apr 01, 2016 | 5.170 | 5.753 | 5.105 | 5.622 | 2,181,898 | +0.38(+7.20%) |
Mar 31, 2016 | 5.425 | 5.449 | 5.187 | 5.244 | 1,295,294 | -0.20(-3.62%) |
Mar 30, 2016 | 5.023 | 5.491 | 5.014 | 5.441 | 1,752,961 | +0.48(+9.59%) |
Mar 29, 2016 | 4.694 | 5.113 | 4.580 | 4.965 | 1,068,163 | +0.23(+4.85%) |
Mar 28, 2016 | 4.785 | 4.842 | 4.571 | 4.735 | 644,787 | -0.01(-0.17%) |
Mar 24, 2016 | 4.571 | 4.744 | 4.744 | 4.744 | 433,408 | +0.02(+0.52%) |
Mar 23, 2016 | 5.006 | 5.121 | 4.596 | 4.719 | 730,267 | -0.40(-7.85%) |
Mar 22, 2016 | 4.998 | 5.195 | 4.916 | 5.121 | 1,183,400 | -0.02(-0.32%) |
Mar 21, 2016 | 5.129 | 5.154 | 4.875 | 5.138 | 918,344 | -0.03(-0.63%) |
Mar 18, 2016 | 4.875 | 5.203 | 4.785 | 5.170 | 3,381,264 | +0.43(+9.00%) |
Mar 17, 2016 | 4.342 | 4.859 | 4.300 | 4.744 | 2,626,000 | +0.43(+10.10%) |
Mar 16, 2016 | 4.538 | 4.547 | 4.136 | 4.309 | 1,521,104 | -0.08(-1.87%) |
Mar 15, 2016 | 4.506 | 4.653 | 4.333 | 4.391 | 1,055,320 | -0.33(-6.96%) |
Mar 14, 2016 | 4.809 | 4.834 | 4.547 | 4.719 | 840,642 | -0.04(-0.86%) |
Mar 11, 2016 | 4.867 | 4.932 | 4.653 | 4.760 | 807,267 | -0.02(-0.34%) |
Mar 10, 2016 | 4.957 | 5.031 | 4.604 | 4.777 | 754,863 | -0.22(-4.43%) |
Mar 09, 2016 | 4.818 | 5.023 | 4.391 | 4.998 | 1,159,070 | +0.27(+5.73%) |
Mar 08, 2016 | 5.433 | 5.458 | 4.612 | 4.727 | 2,560,783 | -0.73(-13.38%) |
Mar 07, 2016 | 4.448 | 5.638 | 4.440 | 5.458 | 3,014,822 | +0.95(+21.13%) |
Mar 04, 2016 | 4.883 | 5.053 | 4.407 | 4.506 | 1,932,485 | -0.31(-6.47%) |
Mar 03, 2016 | 4.424 | 4.932 | 4.424 | 4.818 | 2,249,945 | +0.39(+8.70%) |
Mar 02, 2016 | 4.021 | 4.465 | 3.956 | 4.432 | 2,024,227 | +0.39(+9.53%) |
Mar 01, 2016 | 4.101 | 4.148 | 3.624 | 4.046 | 1,869,191 | +0.00(+0.00%) |
Feb 29, 2016 | 3.741 | 4.319 | 3.726 | 4.046 | 3,124,973 | +0.37(+9.98%) |
Feb 26, 2016 | 3.452 | 3.804 | 3.413 | 3.679 | 2,071,005 | +0.27(+7.78%) |
Feb 25, 2016 | 2.992 | 3.562 | 2.929 | 3.413 | 3,742,438 | +0.45(+15.00%) |
Feb 24, 2016 | 2.359 | 3.242 | 2.335 | 2.968 | 4,670,440 | +0.46(+18.38%) |
Feb 23, 2016 | 2.718 | 2.859 | 2.468 | 2.507 | 1,248,326 | -0.23(-8.55%) |
Feb 22, 2016 | 2.664 | 2.898 | 2.664 | 2.742 | 1,265,980 | +0.14(+5.41%) |
Feb 19, 2016 | 2.703 | 2.773 | 2.554 | 2.601 | 784,700 | -0.14(-5.13%) |
Feb 18, 2016 | 2.913 | 2.960 | 2.718 | 2.742 | 1,159,095 | -0.17(-5.90%) |
Feb 17, 2016 | 2.531 | 2.999 | 2.523 | 2.913 | 2,244,003 | +0.41(+16.56%) |
Feb 16, 2016 | 2.515 | 2.554 | 2.367 | 2.499 | 832,118 | +0.03(+1.27%) |
Feb 12, 2016 | 2.453 | 2.468 | 2.468 | 2.468 | 745,747 | -0.02(-0.63%) |
Feb 11, 2016 | 2.671 | 2.671 | 2.429 | 2.484 | 1,057,336 | -0.18(-6.74%) |
Feb 10, 2016 | 2.624 | 2.749 | 2.507 | 2.664 | 1,300,031 | +0.08(+3.02%) |
Feb 09, 2016 | 2.648 | 2.671 | 2.484 | 2.585 | 1,202,867 | -0.10(-3.78%) |
Feb 08, 2016 | 2.828 | 2.828 | 2.574 | 2.687 | 871,166 | -0.18(-6.27%) |
Feb 05, 2016 | 2.999 | 3.124 | 2.843 | 2.867 | 1,105,153 | -0.16(-5.41%) |
Feb 04, 2016 | 2.687 | 3.031 | 2.617 | 3.031 | 1,911,307 | +0.39(+14.79%) |
Feb 03, 2016 | 2.585 | 2.671 | 2.406 | 2.640 | 933,732 | +0.11(+4.32%) |
Feb 02, 2016 | 2.664 | 2.710 | 2.507 | 2.531 | 1,205,936 | -0.20(-7.43%) |