Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.500 | 7.611 | 7.000 | 7.100 | 404,701 | -0.44(-5.84%) |
Apr 28, 2016 | 6.930 | 7.980 | 6.840 | 7.540 | 815,427 | +0.63(+9.12%) |
Apr 27, 2016 | 6.920 | 7.340 | 6.780 | 6.910 | 934,732 | +0.01(+0.14%) |
Apr 26, 2016 | 7.000 | 7.190 | 6.670 | 6.900 | 2,188,144 | +1.07(+18.35%) |
Apr 25, 2016 | 6.320 | 6.320 | 5.785 | 5.830 | 703,698 | -0.51(-8.04%) |
Apr 22, 2016 | 5.910 | 6.340 | 5.910 | 6.340 | 261,522 | +0.40(+6.73%) |
Apr 21, 2016 | 6.100 | 6.170 | 5.890 | 5.940 | 185,166 | -0.11(-1.82%) |
Apr 20, 2016 | 5.820 | 6.080 | 5.820 | 6.050 | 229,770 | +0.22(+3.77%) |
Apr 19, 2016 | 6.030 | 6.090 | 5.770 | 5.830 | 178,260 | -0.17(-2.83%) |
Apr 18, 2016 | 5.930 | 6.050 | 5.880 | 6.000 | 204,462 | +0.04(+0.67%) |
Apr 15, 2016 | 5.850 | 6.020 | 5.810 | 5.960 | 116,667 | +0.08(+1.36%) |
Apr 14, 2016 | 6.190 | 6.250 | 5.870 | 5.880 | 213,477 | -0.31(-5.01%) |
Apr 13, 2016 | 5.970 | 6.470 | 5.970 | 6.190 | 357,192 | +0.28(+4.74%) |
Apr 12, 2016 | 5.720 | 6.080 | 5.710 | 5.910 | 194,330 | +0.21(+3.68%) |
Apr 11, 2016 | 5.650 | 5.910 | 5.650 | 5.700 | 141,790 | +0.10(+1.79%) |
Apr 08, 2016 | 5.740 | 5.800 | 5.460 | 5.600 | 170,343 | -0.09(-1.58%) |
Apr 07, 2016 | 5.890 | 5.970 | 5.650 | 5.690 | 186,137 | -0.23(-3.89%) |
Apr 06, 2016 | 5.870 | 6.080 | 5.760 | 5.920 | 195,019 | +0.07(+1.20%) |
Apr 05, 2016 | 6.080 | 6.130 | 5.740 | 5.850 | 329,809 | -0.35(-5.65%) |
Apr 04, 2016 | 6.240 | 6.390 | 6.140 | 6.200 | 249,403 | -0.02(-0.32%) |
Apr 01, 2016 | 5.810 | 6.250 | 5.770 | 6.220 | 222,735 | +0.35(+5.96%) |
Mar 31, 2016 | 6.040 | 6.050 | 5.770 | 5.870 | 266,911 | -0.20(-3.29%) |
Mar 30, 2016 | 5.990 | 6.220 | 5.940 | 6.070 | 291,604 | +0.13(+2.19%) |
Mar 29, 2016 | 5.970 | 6.000 | 5.770 | 5.940 | 282,261 | -0.11(-1.82%) |
Mar 28, 2016 | 5.970 | 6.130 | 5.690 | 6.050 | 185,610 | +0.13(+2.20%) |
Mar 24, 2016 | 5.660 | 5.920 | 5.920 | 5.920 | 198,600 | +0.18(+3.14%) |
Mar 23, 2016 | 6.010 | 6.030 | 5.390 | 5.740 | 319,024 | -0.29(-4.81%) |
Mar 22, 2016 | 6.270 | 6.335 | 6.000 | 6.030 | 170,060 | -0.28(-4.44%) |
Mar 21, 2016 | 6.270 | 6.426 | 6.030 | 6.310 | 297,324 | +0.03(+0.48%) |
Mar 18, 2016 | 6.080 | 6.320 | 5.970 | 6.280 | 348,199 | +0.30(+5.02%) |
Mar 17, 2016 | 5.690 | 6.130 | 5.620 | 5.980 | 321,544 | +0.39(+6.98%) |
Mar 16, 2016 | 5.600 | 5.735 | 5.520 | 5.590 | 183,529 | +0.00(+0.00%) |
Mar 15, 2016 | 6.000 | 6.030 | 5.566 | 5.590 | 163,848 | -0.42(-6.99%) |
Mar 14, 2016 | 6.070 | 6.140 | 5.830 | 6.010 | 143,676 | -0.06(-0.99%) |
Mar 11, 2016 | 5.780 | 6.140 | 5.750 | 6.070 | 187,851 | +0.36(+6.30%) |
Mar 10, 2016 | 5.880 | 5.900 | 5.620 | 5.710 | 197,031 | -0.15(-2.56%) |
Mar 09, 2016 | 5.890 | 6.050 | 5.810 | 5.860 | 151,120 | -0.01(-0.17%) |
Mar 08, 2016 | 6.470 | 6.590 | 5.850 | 5.870 | 382,167 | -0.68(-10.38%) |
Mar 07, 2016 | 6.060 | 6.580 | 6.040 | 6.550 | 346,911 | +0.43(+7.03%) |
Mar 04, 2016 | 5.920 | 6.360 | 5.820 | 6.120 | 522,589 | +0.23(+3.90%) |
Mar 03, 2016 | 5.420 | 6.040 | 5.420 | 5.890 | 1,248,203 | +0.44(+8.07%) |
Mar 02, 2016 | 5.330 | 5.490 | 5.330 | 5.450 | 344,961 | +0.04(+0.74%) |
Mar 01, 2016 | 5.410 | 5.580 | 5.320 | 5.410 | 487,450 | +0.00(+0.00%) |
Feb 29, 2016 | 5.280 | 5.700 | 5.274 | 5.410 | 445,996 | +0.14(+2.66%) |
Feb 26, 2016 | 5.120 | 5.440 | 5.080 | 5.270 | 369,933 | +0.16(+3.13%) |
Feb 25, 2016 | 5.130 | 5.230 | 4.940 | 5.110 | 305,822 | -0.01(-0.20%) |
Feb 24, 2016 | 5.250 | 5.250 | 5.045 | 5.120 | 394,471 | -0.14(-2.66%) |
Feb 23, 2016 | 5.350 | 5.350 | 5.190 | 5.260 | 380,144 | -0.06(-1.13%) |
Feb 22, 2016 | 5.370 | 5.380 | 5.225 | 5.320 | 362,139 | +0.11(+2.11%) |
Feb 19, 2016 | 5.210 | 5.230 | 5.020 | 5.210 | 453,491 | -0.01(-0.19%) |
Feb 18, 2016 | 5.070 | 5.280 | 4.910 | 5.220 | 452,494 | +0.19(+3.78%) |
Feb 17, 2016 | 4.850 | 5.330 | 4.800 | 5.030 | 561,939 | +0.25(+5.23%) |
Feb 16, 2016 | 4.520 | 4.990 | 4.520 | 4.780 | 1,019,200 | +0.34(+7.66%) |
Feb 12, 2016 | 3.980 | 4.440 | 4.440 | 4.440 | 410,200 | +0.51(+12.98%) |
Feb 11, 2016 | 3.950 | 4.030 | 3.770 | 3.930 | 276,246 | -0.08(-2.00%) |
Feb 10, 2016 | 4.030 | 4.250 | 3.970 | 4.010 | 310,697 | +0.01(+0.25%) |
Feb 09, 2016 | 4.040 | 4.090 | 3.970 | 4.000 | 326,102 | -0.11(-2.68%) |
Feb 08, 2016 | 4.050 | 4.230 | 3.940 | 4.110 | 351,649 | +0.04(+0.98%) |
Feb 05, 2016 | 4.200 | 4.260 | 4.065 | 4.070 | 251,578 | -0.13(-3.10%) |
Feb 04, 2016 | 4.090 | 4.280 | 4.040 | 4.200 | 440,625 | +0.12(+2.94%) |
Feb 03, 2016 | 4.190 | 4.190 | 3.930 | 4.080 | 339,561 | -0.04(-0.97%) |
Feb 02, 2016 | 4.320 | 4.320 | 4.080 | 4.120 | 261,260 | -0.21(-4.85%) |