Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.990 | 7.110 | 6.690 | 6.900 | 1,727,432 | +0.06(+0.88%) |
Apr 28, 2016 | 6.980 | 7.120 | 6.740 | 6.840 | 1,933,388 | -0.17(-2.43%) |
Apr 27, 2016 | 6.840 | 7.080 | 6.710 | 7.010 | 2,103,087 | +0.36(+5.41%) |
Apr 26, 2016 | 6.680 | 6.800 | 6.530 | 6.650 | 1,566,312 | +0.09(+1.37%) |
Apr 25, 2016 | 6.850 | 6.930 | 6.460 | 6.560 | 2,355,056 | -0.36(-5.20%) |
Apr 22, 2016 | 6.570 | 6.980 | 6.560 | 6.920 | 2,363,420 | +0.37(+5.65%) |
Apr 21, 2016 | 6.600 | 6.730 | 6.430 | 6.550 | 1,503,358 | -0.02(-0.30%) |
Apr 20, 2016 | 6.480 | 6.700 | 6.390 | 6.570 | 2,379,783 | -0.10(-1.50%) |
Apr 19, 2016 | 6.350 | 6.680 | 6.350 | 6.670 | 2,280,760 | +0.41(+6.55%) |
Apr 18, 2016 | 5.650 | 6.380 | 5.620 | 6.260 | 2,809,294 | +0.37(+6.28%) |
Apr 15, 2016 | 5.990 | 6.060 | 5.840 | 5.890 | 1,571,181 | -0.30(-4.85%) |
Apr 14, 2016 | 6.250 | 6.320 | 6.100 | 6.190 | 2,172,700 | -0.02(-0.32%) |
Apr 13, 2016 | 6.180 | 6.380 | 6.050 | 6.210 | 1,741,787 | +0.08(+1.31%) |
Apr 12, 2016 | 5.790 | 6.250 | 5.670 | 6.130 | 2,188,133 | +0.54(+9.66%) |
Apr 11, 2016 | 5.530 | 5.750 | 5.490 | 5.590 | 1,226,595 | +0.14(+2.57%) |
Apr 08, 2016 | 5.250 | 5.550 | 5.250 | 5.450 | 1,526,020 | +0.32(+6.24%) |
Apr 07, 2016 | 5.090 | 5.220 | 5.010 | 5.130 | 661,073 | -0.02(-0.39%) |
Apr 06, 2016 | 4.850 | 5.180 | 4.750 | 5.150 | 1,111,225 | +0.44(+9.34%) |
Apr 05, 2016 | 4.810 | 4.840 | 4.680 | 4.710 | 998,988 | -0.13(-2.69%) |
Apr 04, 2016 | 5.030 | 5.050 | 4.790 | 4.840 | 843,074 | -0.20(-3.97%) |
Apr 01, 2016 | 4.870 | 5.120 | 4.870 | 5.040 | 832,830 | -0.05(-0.98%) |
Mar 31, 2016 | 4.950 | 5.120 | 4.920 | 5.090 | 1,185,980 | +0.11(+2.21%) |
Mar 30, 2016 | 4.980 | 5.150 | 4.920 | 4.980 | 1,601,411 | +0.11(+2.26%) |
Mar 29, 2016 | 4.690 | 4.900 | 4.560 | 4.870 | 1,645,398 | +0.08(+1.67%) |
Mar 28, 2016 | 4.940 | 4.940 | 4.700 | 4.790 | 1,300,350 | -0.15(-3.04%) |
Mar 24, 2016 | 4.940 | 4.940 | 4.940 | 0 | +0.23(+4.88%) | |
Mar 23, 2016 | 4.750 | 4.860 | 4.670 | 4.710 | 1,545,400 | -0.13(-2.69%) |
Mar 22, 2016 | 4.800 | 4.850 | 4.730 | 4.840 | 862,495 | +0.01(+0.21%) |
Mar 21, 2016 | 4.930 | 5.040 | 4.720 | 4.830 | 1,141,529 | -0.02(-0.41%) |
Mar 18, 2016 | 5.110 | 5.220 | 4.790 | 4.850 | 2,817,511 | -0.20(-3.96%) |
Mar 17, 2016 | 5.090 | 5.090 | 4.870 | 5.050 | 2,000,854 | +0.21(+4.34%) |
Mar 16, 2016 | 4.690 | 4.900 | 4.660 | 4.840 | 1,776,959 | +0.23(+4.99%) |
Mar 15, 2016 | 4.510 | 4.610 | 4.340 | 4.610 | 946,315 | -0.04(-0.86%) |
Mar 14, 2016 | 4.590 | 4.700 | 4.510 | 4.650 | 840,687 | -0.14(-2.92%) |
Mar 11, 2016 | 4.870 | 4.890 | 4.690 | 4.790 | 1,331,591 | +0.10(+2.13%) |
Mar 10, 2016 | 4.750 | 4.780 | 4.520 | 4.690 | 1,805,784 | -0.06(-1.26%) |
Mar 09, 2016 | 4.940 | 4.960 | 4.710 | 4.750 | 1,919,383 | +0.01(+0.21%) |
Mar 08, 2016 | 5.100 | 5.180 | 4.700 | 4.740 | 2,242,405 | -0.44(-8.49%) |
Mar 07, 2016 | 5.180 | 5.360 | 5.070 | 5.180 | 2,820,088 | +0.15(+2.98%) |
Mar 04, 2016 | 4.860 | 5.030 | 4.830 | 5.030 | 2,198,021 | +0.28(+5.89%) |
Mar 03, 2016 | 4.440 | 4.785 | 4.350 | 4.750 | 1,781,802 | +0.36(+8.20%) |
Mar 02, 2016 | 3.990 | 4.430 | 3.990 | 4.390 | 1,866,534 | +0.32(+7.86%) |
Mar 01, 2016 | 4.000 | 4.120 | 3.830 | 4.070 | 1,163,003 | +0.15(+3.83%) |
Feb 29, 2016 | 3.860 | 3.990 | 3.810 | 3.920 | 2,549,155 | +0.13(+3.43%) |
Feb 26, 2016 | 3.820 | 3.910 | 3.760 | 3.790 | 1,165,936 | +0.11(+2.99%) |
Feb 25, 2016 | 3.710 | 3.800 | 3.450 | 3.680 | 2,264,934 | -0.10(-2.65%) |
Feb 24, 2016 | 3.510 | 3.800 | 3.370 | 3.780 | 1,779,079 | +0.16(+4.42%) |
Feb 23, 2016 | 3.890 | 3.970 | 3.610 | 3.620 | 1,307,609 | -0.36(-9.05%) |
Feb 22, 2016 | 4.230 | 4.300 | 3.940 | 3.980 | 1,780,592 | -0.09(-2.21%) |
Feb 19, 2016 | 3.910 | 4.200 | 3.770 | 4.070 | 1,905,540 | -0.09(-2.16%) |
Feb 18, 2016 | 4.520 | 4.550 | 4.110 | 4.160 | 1,322,069 | -0.22(-5.02%) |
Feb 17, 2016 | 4.100 | 4.450 | 4.030 | 4.380 | 1,237,243 | +0.36(+8.96%) |
Feb 16, 2016 | 4.000 | 4.130 | 3.880 | 4.020 | 612,787 | +0.03(+0.75%) |
Feb 12, 2016 | 3.990 | 3.990 | 3.990 | 0 | +0.24(+6.40%) | |
Feb 11, 2016 | 3.710 | 3.840 | 3.560 | 3.750 | 1,581,152 | -0.09(-2.34%) |
Feb 10, 2016 | 4.010 | 4.070 | 3.840 | 3.840 | 1,534,901 | -0.12(-3.03%) |
Feb 09, 2016 | 4.200 | 4.220 | 3.920 | 3.960 | 1,242,126 | -0.29(-6.82%) |
Feb 08, 2016 | 4.380 | 4.480 | 4.210 | 4.250 | 694,835 | -0.21(-4.71%) |
Feb 05, 2016 | 4.550 | 4.225 | 4.460 | 999,732 | +0.05(+1.13%) | |
Feb 04, 2016 | 4.300 | 4.570 | 4.280 | 4.410 | 1,208,856 | +0.07(+1.61%) |
Feb 03, 2016 | 4.050 | 4.340 | 3.710 | 4.340 | 1,474,033 | +0.40(+10.15%) |
Feb 02, 2016 | 4.200 | 4.200 | 3.915 | 3.940 | 1,120,507 | -0.38(-8.80%) |