Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.400 | 5.400 | 5.270 | 5.320 | 18,967 | -0.13(-2.39%) |
Apr 28, 2016 | 5.370 | 5.650 | 5.285 | 5.450 | 32,619 | +0.03(+0.46%) |
Apr 27, 2016 | 5.510 | 5.560 | 5.290 | 5.425 | 19,682 | -0.23(-3.98%) |
Apr 26, 2016 | 5.530 | 5.690 | 5.480 | 5.650 | 42,490 | +0.25(+4.63%) |
Apr 25, 2016 | 5.460 | 5.660 | 5.400 | 5.400 | 21,000 | -0.16(-2.88%) |
Apr 22, 2016 | 5.390 | 5.570 | 5.350 | 5.560 | 38,278 | +0.17(+3.15%) |
Apr 21, 2016 | 4.750 | 5.460 | 4.605 | 5.390 | 99,491 | +0.83(+18.20%) |
Apr 20, 2016 | 4.598 | 4.700 | 4.550 | 4.560 | 22,853 | -0.14(-2.98%) |
Apr 19, 2016 | 4.590 | 4.710 | 4.520 | 4.700 | 16,179 | +0.04(+0.86%) |
Apr 18, 2016 | 4.860 | 4.860 | 4.660 | 4.660 | 21,513 | -0.25(-5.09%) |
Apr 15, 2016 | 4.980 | 5.050 | 4.770 | 4.910 | 24,785 | -0.16(-3.16%) |
Apr 14, 2016 | 5.000 | 5.100 | 5.000 | 5.070 | 2,793 | +0.04(+0.80%) |
Apr 13, 2016 | 4.810 | 5.200 | 4.810 | 5.030 | 17,029 | -0.13(-2.52%) |
Apr 12, 2016 | 4.880 | 5.200 | 4.790 | 5.160 | 42,319 | +0.35(+7.28%) |
Apr 11, 2016 | 4.650 | 5.000 | 4.460 | 4.810 | 169,574 | +0.18(+3.89%) |
Apr 08, 2016 | 5.010 | 5.010 | 4.500 | 4.630 | 110,027 | -0.48(-9.39%) |
Apr 07, 2016 | 5.220 | 5.360 | 5.020 | 5.110 | 10,093 | -0.09(-1.73%) |
Apr 06, 2016 | 5.370 | 5.390 | 5.200 | 5.200 | 4,350 | -0.02(-0.38%) |
Apr 05, 2016 | 5.440 | 5.480 | 5.020 | 5.220 | 12,439 | -0.04(-0.76%) |
Apr 04, 2016 | 5.240 | 5.520 | 5.140 | 5.260 | 22,926 | +0.06(+1.15%) |
Apr 01, 2016 | 5.088 | 5.270 | 5.088 | 5.200 | 9,043 | +0.25(+5.05%) |
Mar 31, 2016 | 5.100 | 5.100 | 4.930 | 4.950 | 21,593 | -0.34(-6.43%) |
Mar 30, 2016 | 5.340 | 5.340 | 5.280 | 5.290 | 13,488 | +0.03(+0.57%) |
Mar 29, 2016 | 5.310 | 5.410 | 5.025 | 5.260 | 15,228 | -0.12(-2.23%) |
Mar 28, 2016 | 5.310 | 5.470 | 5.310 | 5.380 | 7,820 | -0.16(-2.89%) |
Mar 24, 2016 | 5.710 | 5.540 | 5.540 | 5.540 | 30,500 | -0.25(-4.32%) |
Mar 23, 2016 | 5.790 | 5.850 | 5.465 | 5.790 | 14,637 | -0.05(-0.86%) |
Mar 22, 2016 | 5.890 | 5.890 | 5.680 | 5.840 | 5,797 | -0.05(-0.85%) |
Mar 21, 2016 | 5.300 | 5.990 | 5.300 | 5.890 | 123,729 | +0.54(+10.09%) |
Mar 18, 2016 | 5.130 | 5.350 | 5.060 | 5.350 | 15,353 | +0.26(+5.11%) |
Mar 17, 2016 | 4.890 | 5.310 | 4.890 | 5.090 | 8,927 | -0.15(-2.86%) |
Mar 16, 2016 | 5.350 | 5.530 | 5.200 | 5.240 | 7,316 | -0.05(-0.95%) |
Mar 15, 2016 | 5.600 | 5.600 | 5.270 | 5.290 | 17,482 | -0.30(-5.37%) |
Mar 14, 2016 | 5.260 | 5.600 | 5.250 | 5.590 | 24,776 | +0.29(+5.47%) |
Mar 11, 2016 | 5.260 | 5.680 | 5.190 | 5.300 | 28,691 | +0.09(+1.73%) |
Mar 10, 2016 | 5.150 | 5.500 | 5.150 | 5.210 | 20,827 | +0.06(+1.17%) |
Mar 09, 2016 | 5.460 | 5.765 | 5.150 | 5.150 | 27,762 | +0.02(+0.39%) |
Mar 08, 2016 | 4.760 | 5.140 | 4.745 | 5.130 | 27,670 | +0.39(+8.23%) |
Mar 07, 2016 | 4.880 | 5.060 | 4.730 | 4.740 | 11,694 | -0.10(-2.07%) |
Mar 04, 2016 | 4.910 | 5.060 | 4.830 | 4.840 | 7,844 | +0.03(+0.62%) |
Mar 03, 2016 | 4.750 | 5.220 | 4.750 | 4.810 | 14,857 | +0.08(+1.69%) |
Mar 02, 2016 | 4.750 | 5.180 | 4.530 | 4.730 | 18,788 | -0.27(-5.40%) |
Mar 01, 2016 | 5.060 | 5.290 | 5.000 | 5.000 | 10,215 | -0.02(-0.40%) |
Feb 29, 2016 | 5.100 | 5.200 | 4.940 | 5.020 | 15,489 | -0.05(-0.99%) |
Feb 26, 2016 | 4.490 | 5.140 | 4.490 | 5.070 | 15,027 | +0.32(+6.74%) |
Feb 25, 2016 | 4.501 | 4.850 | 4.340 | 4.750 | 28,241 | +0.08(+1.71%) |
Feb 24, 2016 | 4.400 | 4.700 | 4.400 | 4.670 | 10,834 | +0.23(+5.18%) |
Feb 23, 2016 | 4.500 | 4.560 | 4.400 | 4.440 | 6,005 | -0.09(-1.99%) |
Feb 22, 2016 | 4.540 | 4.850 | 4.500 | 4.530 | 40,749 | -0.18(-3.82%) |
Feb 19, 2016 | 4.600 | 4.844 | 4.600 | 4.710 | 49,861 | +0.08(+1.73%) |
Feb 18, 2016 | 4.740 | 4.810 | 4.580 | 4.630 | 6,872 | -0.12(-2.53%) |
Feb 17, 2016 | 4.740 | 4.850 | 4.700 | 4.750 | 46,416 | +0.03(+0.64%) |
Feb 16, 2016 | 4.680 | 4.900 | 4.640 | 4.720 | 19,072 | +0.12(+2.61%) |
Feb 12, 2016 | 4.420 | 4.600 | 4.600 | 4.600 | 51,500 | +0.28(+6.48%) |
Feb 11, 2016 | 4.260 | 4.260 | 4.205 | 4.320 | 37,251 | -0.04(-0.80%) |
Feb 10, 2016 | 4.170 | 4.440 | 4.170 | 4.355 | 28,949 | +0.15(+3.57%) |
Feb 09, 2016 | 4.270 | 4.350 | 4.200 | 4.205 | 144,117 | -0.08(-1.75%) |
Feb 08, 2016 | 4.120 | 4.290 | 4.060 | 4.280 | 42,702 | +0.12(+2.88%) |
Feb 05, 2016 | 4.160 | 4.350 | 4.145 | 4.160 | 56,373 | -0.20(-4.59%) |
Feb 04, 2016 | 4.180 | 4.500 | 4.170 | 4.360 | 78,477 | +0.25(+6.08%) |
Feb 03, 2016 | 4.120 | 4.360 | 4.090 | 4.110 | 10,299 | -0.13(-3.18%) |
Feb 02, 2016 | 4.230 | 4.300 | 4.000 | 4.245 | 80,038 | -0.05(-1.28%) |