Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.088 | 6.089 | 6.064 | 6.064 | 836 | -0.07(-1.11%) |
Apr 28, 2016 | 5.980 | 6.140 | 5.980 | 6.132 | 615 | +0.15(+2.54%) |
Apr 27, 2016 | 6.100 | 6.100 | 5.974 | 5.980 | 723 | +0.04(+0.67%) |
Apr 26, 2016 | 5.800 | 6.040 | 5.800 | 5.940 | 1,215 | +0.17(+2.96%) |
Apr 22, 2016 | 5.769 | 5.769 | 5.769 | 145 | -0.16(-2.71%) | |
Apr 20, 2016 | 5.930 | 5.930 | 5.930 | 184 | +0.05(+0.83%) | |
Apr 18, 2016 | 5.881 | 5.881 | 5.881 | 45 | -0.09(-1.56%) | |
Apr 15, 2016 | 5.900 | 5.974 | 5.900 | 5.974 | 1,147 | -0.08(-1.25%) |
Apr 14, 2016 | 6.326 | 6.326 | 6.010 | 6.050 | 4,233 | -0.34(-5.32%) |
Apr 13, 2016 | 6.481 | 6.481 | 6.361 | 6.390 | 560 | -0.06(-0.93%) |
Apr 12, 2016 | 5.460 | 6.510 | 5.460 | 6.450 | 37,021 | +1.25(+24.04%) |
Apr 11, 2016 | 4.970 | 5.280 | 4.970 | 5.200 | 4,040 | +0.36(+7.44%) |
Apr 08, 2016 | 4.870 | 4.920 | 4.840 | 4.840 | 415 | +0.25(+5.36%) |
Apr 07, 2016 | 4.650 | 4.650 | 4.500 | 4.594 | 3,721 | -0.14(-2.88%) |
Apr 06, 2016 | 4.680 | 4.740 | 4.680 | 4.730 | 2,920 | +0.24(+5.30%) |
Apr 05, 2016 | 4.491 | 4.514 | 4.481 | 4.492 | 1,403 | -0.09(-1.96%) |
Apr 04, 2016 | 4.630 | 4.630 | 4.585 | 4.582 | 1,012 | -0.02(-0.39%) |
Apr 01, 2016 | 4.502 | 4.601 | 4.490 | 4.600 | 8,047 | +0.00(+0.00%) |
Mar 31, 2016 | 4.518 | 4.600 | 4.518 | 4.600 | 12,280 | +0.09(+2.06%) |
Mar 30, 2016 | 4.543 | 4.565 | 4.471 | 4.507 | 2,879 | +0.16(+3.61%) |
Mar 28, 2016 | 4.350 | 4.350 | 4.350 | 80 | -0.12(-2.75%) | |
Mar 24, 2016 | 4.473 | 4.473 | 4.473 | 0 | -0.06(-1.30%) | |
Mar 23, 2016 | 4.600 | 4.600 | 4.532 | 4.532 | 5,930 | -0.13(-2.77%) |
Mar 22, 2016 | 4.656 | 4.661 | 4.656 | 4.661 | 11,265 | -0.02(-0.41%) |
Mar 21, 2016 | 4.804 | 4.804 | 4.680 | 4.680 | 6,566 | -0.08(-1.68%) |
Mar 18, 2016 | 4.981 | 4.981 | 4.750 | 4.760 | 2,991 | -0.24(-4.80%) |
Mar 17, 2016 | 4.880 | 5.000 | 4.880 | 5.000 | 6,480 | +0.24(+5.11%) |
Mar 16, 2016 | 4.700 | 4.757 | 4.650 | 4.757 | 21,873 | +0.10(+2.08%) |
Mar 15, 2016 | 4.655 | 4.660 | 4.505 | 4.660 | 2,875 | -0.15(-3.12%) |
Mar 14, 2016 | 4.730 | 4.810 | 4.730 | 4.810 | 975 | +0.13(+2.78%) |
Mar 11, 2016 | 4.691 | 4.704 | 4.608 | 4.680 | 33,543 | +0.07(+1.47%) |
Mar 10, 2016 | 4.443 | 4.612 | 4.443 | 4.612 | 5,879 | +0.12(+2.70%) |
Mar 09, 2016 | 4.550 | 4.550 | 4.361 | 4.491 | 6,124 | +0.03(+0.70%) |
Mar 08, 2016 | 4.292 | 4.460 | 4.240 | 4.460 | 16,107 | +0.11(+2.51%) |
Mar 07, 2016 | 4.266 | 4.390 | 4.210 | 4.351 | 12,245 | +0.23(+5.58%) |
Mar 04, 2016 | 3.831 | 4.171 | 3.810 | 4.121 | 37,375 | +0.32(+8.45%) |
Mar 03, 2016 | 3.710 | 3.820 | 3.686 | 3.800 | 32,768 | +0.07(+1.88%) |
Mar 02, 2016 | 3.653 | 3.744 | 3.653 | 3.730 | 36,235 | +0.13(+3.74%) |
Mar 01, 2016 | 3.757 | 3.757 | 3.510 | 3.596 | 321,228 | -0.09(-2.57%) |
Feb 29, 2016 | 3.825 | 3.850 | 3.680 | 3.691 | 198,321 | -0.06(-1.72%) |
Feb 26, 2016 | 3.798 | 3.825 | 3.693 | 3.755 | 73,983 | +0.06(+1.73%) |
Feb 25, 2016 | 3.707 | 3.771 | 3.650 | 3.691 | 23,872 | -0.04(-1.05%) |
Feb 24, 2016 | 3.645 | 3.770 | 3.570 | 3.730 | 14,159 | -0.00(-0.11%) |
Feb 23, 2016 | 3.924 | 4.002 | 3.730 | 3.734 | 25,721 | -0.26(-6.44%) |
Feb 22, 2016 | 4.000 | 3.921 | 3.991 | 29,247 | +0.16(+4.06%) | |
Feb 19, 2016 | 3.811 | 3.910 | 3.723 | 3.835 | 13,246 | -0.08(-2.09%) |
Feb 18, 2016 | 4.035 | 4.083 | 3.917 | 3.917 | 26,830 | -0.12(-3.07%) |
Feb 17, 2016 | 3.968 | 4.078 | 3.910 | 4.041 | 23,143 | +0.16(+4.15%) |
Feb 16, 2016 | 3.914 | 3.914 | 3.791 | 3.880 | 38,346 | +0.03(+0.78%) |
Feb 12, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.18(+4.76%) | |
Feb 11, 2016 | 3.700 | 3.871 | 3.580 | 3.675 | 24,771 | -0.11(-2.83%) |
Feb 10, 2016 | 3.694 | 3.898 | 3.616 | 3.782 | 36,627 | +0.07(+1.94%) |
Feb 09, 2016 | 4.189 | 4.189 | 3.710 | 3.710 | 18,938 | -0.49(-11.67%) |
Feb 08, 2016 | 4.165 | 4.310 | 4.161 | 4.200 | 33,423 | -0.08(-1.91%) |
Feb 05, 2016 | 4.418 | 4.418 | 4.265 | 4.282 | 17,274 | -0.13(-2.98%) |
Feb 04, 2016 | 4.432 | 4.562 | 4.330 | 4.413 | 25,478 | +0.10(+2.27%) |
Feb 03, 2016 | 4.211 | 4.430 | 4.151 | 4.315 | 18,660 | +0.21(+5.23%) |
Feb 02, 2016 | 4.122 | 4.160 | 4.020 | 4.101 | 26,790 | -0.24(-5.51%) |