Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.020 | 7.210 | 6.734 | 6.829 | 77,162 | -0.16(-2.35%) |
Apr 28, 2016 | 6.993 | 7.120 | 6.946 | 6.993 | 90,988 | -0.03(-0.38%) |
Apr 27, 2016 | 6.935 | 7.195 | 6.866 | 7.020 | 106,868 | +0.15(+2.24%) |
Apr 26, 2016 | 6.596 | 6.887 | 6.421 | 6.866 | 96,766 | +0.27(+4.10%) |
Apr 25, 2016 | 6.707 | 6.930 | 6.543 | 6.596 | 141,387 | -0.11(-1.66%) |
Apr 22, 2016 | 6.644 | 6.882 | 6.522 | 6.707 | 105,930 | +0.06(+0.96%) |
Apr 21, 2016 | 6.315 | 7.091 | 6.315 | 6.644 | 308,120 | +0.42(+6.81%) |
Apr 20, 2016 | 5.934 | 6.495 | 5.866 | 6.220 | 168,707 | +0.32(+5.48%) |
Apr 19, 2016 | 5.473 | 5.934 | 5.473 | 5.897 | 79,865 | +0.41(+7.54%) |
Apr 18, 2016 | 5.293 | 5.531 | 5.197 | 5.483 | 48,177 | +0.10(+1.87%) |
Apr 15, 2016 | 5.203 | 5.474 | 5.107 | 5.383 | 38,001 | +0.11(+2.11%) |
Apr 14, 2016 | 5.298 | 5.594 | 5.240 | 5.271 | 100,971 | -0.01(-0.10%) |
Apr 13, 2016 | 4.895 | 5.298 | 4.837 | 5.277 | 185,489 | +0.41(+8.50%) |
Apr 12, 2016 | 4.689 | 4.954 | 4.673 | 4.864 | 60,835 | +0.24(+5.15%) |
Apr 11, 2016 | 4.456 | 4.959 | 4.456 | 4.625 | 85,191 | +0.17(+3.80%) |
Apr 08, 2016 | 4.196 | 4.482 | 4.180 | 4.456 | 102,345 | +0.29(+6.86%) |
Apr 07, 2016 | 4.191 | 4.212 | 4.122 | 4.169 | 60,899 | -0.03(-0.76%) |
Apr 06, 2016 | 4.238 | 4.424 | 4.064 | 4.201 | 112,106 | -0.02(-0.50%) |
Apr 05, 2016 | 4.095 | 4.252 | 4.045 | 4.222 | 64,578 | +0.05(+1.27%) |
Apr 04, 2016 | 4.238 | 4.371 | 4.116 | 4.169 | 143,995 | +0.04(+0.90%) |
Apr 01, 2016 | 3.841 | 4.159 | 3.777 | 4.132 | 93,402 | +0.16(+4.00%) |
Mar 31, 2016 | 3.815 | 3.973 | 3.650 | 3.973 | 340,431 | +0.16(+4.17%) |
Mar 30, 2016 | 4.233 | 4.275 | 3.799 | 3.815 | 155,872 | -0.29(-6.98%) |
Mar 29, 2016 | 4.471 | 4.471 | 3.984 | 4.101 | 201,622 | -0.47(-10.31%) |
Mar 28, 2016 | 4.667 | 4.705 | 4.466 | 4.572 | 178,279 | -0.14(-2.92%) |
Mar 24, 2016 | 4.609 | 4.710 | 4.710 | 4.710 | 219,519 | -0.04(-0.78%) |
Mar 23, 2016 | 4.927 | 4.996 | 4.652 | 4.747 | 78,098 | -0.28(-5.58%) |
Mar 22, 2016 | 4.758 | 5.033 | 4.572 | 5.028 | 61,920 | +0.17(+3.60%) |
Mar 21, 2016 | 4.901 | 4.991 | 4.742 | 4.853 | 79,214 | -0.05(-1.08%) |
Mar 18, 2016 | 5.044 | 5.112 | 4.906 | 4.906 | 59,953 | -0.13(-2.53%) |
Mar 17, 2016 | 4.901 | 5.102 | 4.879 | 5.033 | 142,081 | +0.16(+3.37%) |
Mar 16, 2016 | 4.927 | 4.980 | 4.744 | 4.869 | 85,960 | -0.14(-2.85%) |
Mar 15, 2016 | 5.822 | 5.822 | 4.901 | 5.012 | 175,508 | -0.77(-13.29%) |
Mar 14, 2016 | 5.589 | 5.780 | 5.589 | 5.780 | 41,242 | +0.08(+1.49%) |
Mar 11, 2016 | 5.881 | 6.209 | 5.563 | 5.695 | 133,924 | -0.30(-4.95%) |
Mar 10, 2016 | 6.172 | 6.248 | 5.907 | 5.992 | 31,419 | -0.18(-2.92%) |
Mar 09, 2016 | 6.220 | 6.352 | 6.087 | 6.172 | 45,944 | +0.16(+2.64%) |
Mar 08, 2016 | 6.607 | 6.665 | 5.897 | 6.013 | 375,958 | -0.53(-8.10%) |
Mar 07, 2016 | 6.167 | 7.343 | 6.167 | 6.543 | 263,850 | +0.58(+9.78%) |
Mar 04, 2016 | 5.192 | 6.267 | 5.123 | 5.960 | 445,900 | +0.84(+16.34%) |
Mar 03, 2016 | 4.985 | 5.192 | 4.911 | 5.123 | 115,807 | +0.10(+1.90%) |
Mar 02, 2016 | 5.197 | 5.197 | 4.493 | 5.028 | 268,565 | -0.06(-1.15%) |
Mar 01, 2016 | 5.033 | 5.425 | 4.238 | 5.086 | 483,826 | +0.28(+5.73%) |
Feb 29, 2016 | 4.090 | 4.848 | 4.090 | 4.811 | 134,267 | +0.67(+16.26%) |
Feb 26, 2016 | 4.122 | 4.159 | 3.979 | 4.138 | 43,698 | +0.15(+3.86%) |
Feb 25, 2016 | 4.371 | 4.397 | 3.867 | 3.984 | 189,257 | -0.54(-11.94%) |
Feb 24, 2016 | 4.477 | 4.524 | 4.305 | 4.524 | 88,523 | +0.01(+0.12%) |
Feb 23, 2016 | 4.779 | 4.795 | 4.503 | 4.519 | 46,856 | -0.26(-5.43%) |
Feb 22, 2016 | 4.535 | 4.795 | 4.509 | 4.779 | 64,936 | +0.27(+5.99%) |
Feb 19, 2016 | 4.583 | 4.583 | 4.307 | 4.509 | 91,579 | -0.12(-2.63%) |