Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.530 | 6.610 | 6.460 | 6.530 | 30,324 | +0.02(+0.31%) |
Apr 28, 2016 | 6.530 | 6.550 | 6.490 | 6.510 | 58,106 | -0.08(-1.21%) |
Apr 27, 2016 | 6.650 | 6.650 | 6.500 | 6.590 | 48,938 | -0.15(-2.23%) |
Apr 26, 2016 | 6.780 | 6.790 | 6.720 | 6.740 | 48,131 | -0.01(-0.15%) |
Apr 25, 2016 | 6.720 | 6.790 | 6.690 | 6.750 | 38,865 | -0.06(-0.88%) |
Apr 22, 2016 | 6.790 | 6.850 | 6.730 | 6.810 | 23,005 | +0.07(+1.04%) |
Apr 21, 2016 | 6.840 | 6.970 | 6.740 | 6.740 | 39,219 | -0.05(-0.74%) |
Apr 20, 2016 | 6.630 | 6.810 | 6.630 | 6.790 | 20,427 | +0.21(+3.19%) |
Apr 19, 2016 | 6.730 | 6.840 | 6.500 | 6.580 | 24,156 | -0.05(-0.75%) |
Apr 18, 2016 | 6.600 | 6.630 | 6.530 | 6.630 | 23,316 | -0.01(-0.15%) |
Apr 15, 2016 | 6.770 | 6.770 | 6.600 | 6.640 | 9,392 | -0.11(-1.63%) |
Apr 14, 2016 | 6.490 | 6.750 | 6.440 | 6.750 | 34,613 | +0.26(+4.01%) |
Apr 13, 2016 | 6.240 | 6.490 | 6.240 | 6.490 | 31,491 | +0.28(+4.51%) |
Apr 12, 2016 | 6.250 | 6.310 | 6.150 | 6.210 | 25,530 | +0.10(+1.64%) |
Apr 11, 2016 | 6.250 | 6.350 | 6.090 | 6.110 | 29,347 | -0.07(-1.13%) |
Apr 08, 2016 | 5.710 | 6.210 | 5.710 | 6.180 | 45,772 | +0.56(+9.96%) |
Apr 07, 2016 | 6.110 | 6.110 | 5.600 | 5.620 | 90,282 | -0.59(-9.50%) |
Apr 06, 2016 | 6.420 | 6.540 | 6.080 | 6.210 | 87,228 | -0.21(-3.27%) |
Apr 05, 2016 | 6.550 | 6.570 | 6.400 | 6.420 | 67,969 | -0.14(-2.13%) |
Apr 04, 2016 | 6.550 | 6.750 | 6.550 | 6.560 | 29,191 | +0.01(+0.15%) |
Apr 01, 2016 | 6.400 | 6.550 | 6.380 | 6.550 | 27,400 | +0.04(+0.61%) |
Mar 31, 2016 | 6.620 | 6.620 | 6.400 | 6.510 | 20,292 | -0.07(-1.06%) |
Mar 30, 2016 | 6.290 | 6.580 | 6.290 | 6.580 | 19,250 | +0.31(+4.94%) |
Mar 29, 2016 | 6.480 | 6.480 | 6.230 | 6.270 | 39,082 | -0.27(-4.13%) |
Mar 28, 2016 | 6.380 | 6.620 | 6.380 | 6.540 | 72,712 | +0.17(+2.67%) |
Mar 24, 2016 | 6.370 | 6.370 | 6.370 | 0 | -0.24(-3.63%) | |
Mar 23, 2016 | 7.060 | 7.140 | 6.400 | 6.610 | 153,941 | -0.46(-6.51%) |
Mar 22, 2016 | 7.080 | 7.260 | 7.010 | 7.070 | 109,782 | +0.03(+0.43%) |
Mar 21, 2016 | 6.670 | 7.130 | 6.650 | 7.040 | 204,767 | +0.44(+6.67%) |
Mar 18, 2016 | 6.240 | 6.870 | 6.240 | 6.600 | 334,250 | +0.62(+10.37%) |
Mar 17, 2016 | 5.660 | 6.020 | 5.660 | 5.980 | 45,360 | +0.33(+5.84%) |
Mar 16, 2016 | 5.520 | 5.720 | 5.520 | 5.650 | 33,849 | +0.14(+2.54%) |
Mar 15, 2016 | 5.560 | 5.560 | 5.450 | 5.510 | 150,430 | -0.04(-0.72%) |
Mar 14, 2016 | 5.740 | 5.740 | 5.550 | 5.550 | 38,802 | -0.16(-2.80%) |
Mar 11, 2016 | 5.660 | 5.730 | 5.540 | 5.710 | 69,500 | +0.21(+3.82%) |
Mar 10, 2016 | 5.660 | 5.740 | 5.500 | 5.500 | 165,617 | +0.01(+0.18%) |
Mar 09, 2016 | 5.100 | 5.510 | 5.100 | 5.490 | 205,676 | +0.49(+9.80%) |
Mar 08, 2016 | 4.700 | 5.000 | 4.660 | 5.000 | 71,424 | +0.27(+5.71%) |
Mar 07, 2016 | 4.580 | 4.750 | 4.550 | 4.730 | 38,021 | +0.20(+4.42%) |
Mar 04, 2016 | 4.520 | 4.530 | 4.490 | 4.530 | 71,682 | +0.00(+0.00%) |
Mar 03, 2016 | 4.450 | 4.530 | 4.430 | 4.530 | 27,075 | +0.09(+2.03%) |
Mar 02, 2016 | 4.500 | 4.500 | 4.370 | 4.440 | 19,140 | -0.06(-1.33%) |
Mar 01, 2016 | 4.290 | 4.540 | 4.290 | 4.500 | 20,500 | +0.23(+5.39%) |
Feb 29, 2016 | 4.220 | 4.320 | 4.210 | 4.270 | 21,355 | +0.01(+0.23%) |
Feb 26, 2016 | 4.280 | 4.330 | 4.170 | 4.260 | 46,454 | +0.13(+3.15%) |
Feb 25, 2016 | 4.200 | 4.200 | 4.080 | 4.130 | 29,350 | +0.00(+0.00%) |
Feb 24, 2016 | 4.200 | 4.200 | 3.930 | 4.130 | 62,702 | -0.14(-3.28%) |
Feb 23, 2016 | 4.380 | 4.410 | 4.270 | 4.270 | 33,735 | -0.06(-1.39%) |
Feb 22, 2016 | 4.470 | 4.550 | 4.320 | 4.330 | 77,880 | -0.02(-0.46%) |
Feb 19, 2016 | 4.450 | 4.450 | 4.280 | 4.350 | 91,550 | -0.20(-4.40%) |
Feb 18, 2016 | 4.580 | 4.600 | 4.470 | 4.550 | 83,685 | +0.04(+0.89%) |
Feb 17, 2016 | 4.320 | 4.580 | 4.320 | 4.510 | 97,552 | +0.31(+7.38%) |
Feb 16, 2016 | 4.260 | 4.260 | 4.030 | 4.200 | 37,495 | +0.25(+6.33%) |
Feb 12, 2016 | 3.950 | 3.950 | 3.950 | 0 | +0.25(+6.76%) | |
Feb 11, 2016 | 3.760 | 3.760 | 3.490 | 3.700 | 130,902 | -0.21(-5.37%) |
Feb 10, 2016 | 4.020 | 4.150 | 3.910 | 3.910 | 25,052 | -0.09(-2.25%) |
Feb 09, 2016 | 4.110 | 4.140 | 3.830 | 4.000 | 79,261 | -0.20(-4.76%) |
Feb 08, 2016 | 4.200 | 4.200 | 4.160 | 4.200 | 10,996 | -0.22(-4.98%) |
Feb 05, 2016 | 4.440 | 4.440 | 4.280 | 4.420 | 28,230 | -0.02(-0.45%) |
Feb 04, 2016 | 4.330 | 4.530 | 4.330 | 4.440 | 42,094 | +0.09(+2.07%) |
Feb 03, 2016 | 4.560 | 4.560 | 4.080 | 4.350 | 61,398 | -0.11(-2.47%) |
Feb 02, 2016 | 4.800 | 4.800 | 4.420 | 4.460 | 41,722 | -0.41(-8.42%) |