Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.381 | 9.741 | 8.918 | 9.286 | 2,250,078 | -0.09(-1.01%) |
Apr 28, 2016 | 8.847 | 9.637 | 8.610 | 9.381 | 3,721,774 | +1.24(+15.24%) |
Apr 27, 2016 | 8.063 | 8.218 | 7.974 | 8.141 | 817,949 | +0.16(+2.01%) |
Apr 26, 2016 | 7.725 | 8.025 | 7.565 | 7.980 | 962,324 | +0.31(+4.11%) |
Apr 25, 2016 | 8.194 | 8.218 | 7.581 | 7.666 | 1,337,066 | -0.68(-8.18%) |
Apr 22, 2016 | 8.016 | 8.396 | 8.016 | 8.348 | 840,629 | +0.31(+3.84%) |
Apr 21, 2016 | 8.081 | 8.253 | 7.980 | 8.040 | 716,073 | -0.07(-0.88%) |
Apr 20, 2016 | 8.075 | 8.167 | 7.956 | 8.111 | 781,143 | +0.07(+0.81%) |
Apr 19, 2016 | 8.141 | 8.218 | 7.939 | 8.046 | 600,277 | +0.02(+0.22%) |
Apr 18, 2016 | 7.832 | 8.057 | 7.796 | 8.028 | 831,857 | +0.07(+0.82%) |
Apr 15, 2016 | 7.749 | 8.063 | 7.731 | 7.962 | 942,574 | +0.14(+1.75%) |
Apr 14, 2016 | 7.903 | 7.945 | 7.689 | 7.826 | 776,454 | -0.08(-0.98%) |
Apr 13, 2016 | 7.505 | 8.022 | 7.435 | 7.903 | 1,084,955 | +0.49(+6.65%) |
Apr 12, 2016 | 7.240 | 7.464 | 7.119 | 7.410 | 913,739 | +0.23(+3.23%) |
Apr 11, 2016 | 7.327 | 7.535 | 7.048 | 7.179 | 1,052,615 | -0.08(-1.06%) |
Apr 08, 2016 | 6.781 | 7.404 | 6.781 | 7.256 | 1,206,924 | +0.61(+9.11%) |
Apr 07, 2016 | 6.721 | 6.810 | 6.585 | 6.650 | 1,305,237 | -0.15(-2.18%) |
Apr 06, 2016 | 6.900 | 6.905 | 6.680 | 6.799 | 639,412 | -0.07(-0.95%) |
Apr 05, 2016 | 6.733 | 6.965 | 6.620 | 6.864 | 703,247 | +0.00(+0.00%) |
Apr 04, 2016 | 7.149 | 7.179 | 6.816 | 6.864 | 1,028,160 | -0.28(-3.91%) |
Apr 01, 2016 | 7.060 | 7.208 | 6.858 | 7.143 | 1,358,482 | -0.11(-1.47%) |
Mar 31, 2016 | 6.620 | 7.303 | 6.620 | 7.250 | 2,109,644 | +0.65(+9.90%) |
Mar 30, 2016 | 6.680 | 6.775 | 6.460 | 6.597 | 1,084,977 | +0.02(+0.27%) |
Mar 29, 2016 | 6.264 | 6.662 | 6.163 | 6.579 | 1,300,604 | +0.26(+4.14%) |
Mar 28, 2016 | 6.609 | 6.661 | 6.258 | 6.318 | 928,900 | -0.28(-4.23%) |
Mar 24, 2016 | 6.490 | 6.597 | 6.597 | 6.597 | 1,237,357 | -0.02(-0.36%) |
Mar 23, 2016 | 6.757 | 7.000 | 6.591 | 6.620 | 2,072,232 | -0.17(-2.45%) |
Mar 22, 2016 | 6.668 | 6.905 | 6.181 | 6.787 | 2,479,953 | -0.01(-0.17%) |
Mar 21, 2016 | 6.656 | 6.882 | 6.597 | 6.799 | 1,839,352 | +0.09(+1.33%) |
Mar 18, 2016 | 6.543 | 6.769 | 6.484 | 6.710 | 1,608,710 | +0.23(+3.48%) |
Mar 17, 2016 | 6.039 | 6.543 | 6.015 | 6.484 | 1,075,576 | +0.46(+7.59%) |
Mar 16, 2016 | 5.653 | 6.122 | 5.653 | 6.027 | 1,080,616 | +0.30(+5.29%) |
Mar 15, 2016 | 6.235 | 6.294 | 5.673 | 5.724 | 1,051,339 | -0.59(-9.40%) |
Mar 14, 2016 | 6.122 | 6.377 | 6.033 | 6.318 | 833,485 | +0.12(+2.01%) |
Mar 11, 2016 | 5.884 | 6.214 | 5.849 | 6.193 | 753,123 | +0.37(+6.43%) |
Mar 10, 2016 | 5.932 | 6.060 | 5.736 | 5.819 | 945,075 | -0.09(-1.51%) |
Mar 09, 2016 | 5.979 | 6.086 | 5.872 | 5.908 | 905,000 | +0.01(+0.10%) |
Mar 08, 2016 | 5.955 | 5.997 | 5.700 | 5.902 | 917,439 | -0.15(-2.55%) |
Mar 07, 2016 | 5.908 | 6.145 | 5.902 | 6.056 | 1,282,609 | +0.15(+2.51%) |
Mar 04, 2016 | 5.878 | 6.107 | 5.819 | 5.908 | 1,028,773 | +0.01(+0.10%) |
Mar 03, 2016 | 5.700 | 5.973 | 5.653 | 5.902 | 1,377,319 | +0.14(+2.47%) |
Mar 02, 2016 | 5.195 | 5.792 | 5.124 | 5.760 | 1,508,851 | +0.55(+10.60%) |
Mar 01, 2016 | 5.091 | 5.219 | 4.922 | 5.207 | 1,683,862 | +0.21(+4.19%) |
Feb 29, 2016 | 4.980 | 5.059 | 4.890 | 4.998 | 1,203,001 | +0.04(+0.82%) |
Feb 26, 2016 | 4.806 | 4.980 | 4.724 | 4.957 | 1,365,606 | +0.24(+5.19%) |
Feb 25, 2016 | 4.742 | 4.829 | 4.492 | 4.713 | 1,048,288 | -0.01(-0.12%) |
Feb 24, 2016 | 4.503 | 4.727 | 4.416 | 4.719 | 831,913 | +0.10(+2.27%) |
Feb 23, 2016 | 4.637 | 4.707 | 4.492 | 4.614 | 1,175,667 | -0.07(-1.49%) |
Feb 22, 2016 | 4.660 | 4.788 | 4.596 | 4.684 | 1,372,733 | +0.20(+4.55%) |
Feb 19, 2016 | 4.451 | 4.561 | 4.404 | 4.480 | 1,815,372 | +0.08(+1.72%) |
Feb 18, 2016 | 4.451 | 4.591 | 4.311 | 4.404 | 1,847,483 | +0.06(+1.34%) |
Feb 17, 2016 | 4.561 | 4.602 | 4.294 | 4.346 | 1,922,901 | -0.19(-4.23%) |
Feb 16, 2016 | 4.410 | 4.625 | 4.096 | 4.538 | 2,676,154 | +0.21(+4.84%) |
Feb 12, 2016 | 3.910 | 4.329 | 4.329 | 4.329 | 2,834,879 | +0.49(+12.73%) |
Feb 11, 2016 | 5.108 | 5.120 | 3.840 | 3.840 | 4,035,536 | -1.77(-31.61%) |
Feb 10, 2016 | 5.981 | 5.993 | 5.580 | 5.615 | 1,282,862 | -0.18(-3.11%) |
Feb 09, 2016 | 5.725 | 6.028 | 5.533 | 5.795 | 1,452,886 | -0.09(-1.58%) |
Feb 08, 2016 | 6.034 | 6.092 | 5.812 | 5.888 | 1,067,929 | -0.29(-4.71%) |
Feb 05, 2016 | 5.725 | 6.214 | 5.679 | 6.179 | 1,998,342 | +0.40(+6.95%) |
Feb 04, 2016 | 5.783 | 5.946 | 5.702 | 5.778 | 2,893,020 | +0.02(+0.30%) |
Feb 03, 2016 | 6.028 | 6.028 | 5.661 | 5.760 | 1,173,353 | -0.20(-3.41%) |
Feb 02, 2016 | 6.423 | 6.423 | 5.888 | 5.964 | 732,885 | -0.63(-9.61%) |