Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.520 | 4.590 | 4.310 | 4.440 | 19,237 | -0.10(-2.20%) |
Apr 28, 2016 | 4.500 | 4.550 | 4.370 | 4.540 | 4,265 | +0.19(+4.40%) |
Apr 27, 2016 | 4.570 | 4.640 | 4.320 | 4.348 | 15,828 | -0.21(-4.64%) |
Apr 26, 2016 | 4.740 | 4.740 | 4.150 | 4.560 | 55,955 | +0.29(+6.79%) |
Apr 25, 2016 | 4.600 | 4.600 | 4.270 | 4.270 | 14,779 | -0.10(-2.29%) |
Apr 22, 2016 | 4.670 | 4.670 | 4.260 | 4.370 | 16,824 | -0.13(-2.89%) |
Apr 21, 2016 | 4.440 | 4.540 | 4.220 | 4.500 | 32,853 | +0.14(+3.21%) |
Apr 20, 2016 | 4.440 | 4.500 | 4.235 | 4.360 | 46,270 | -0.08(-1.80%) |
Apr 19, 2016 | 4.350 | 4.460 | 4.260 | 4.440 | 76,992 | +0.09(+2.07%) |
Apr 18, 2016 | 4.570 | 4.570 | 4.300 | 4.350 | 31,755 | -0.10(-2.25%) |
Apr 15, 2016 | 4.650 | 4.665 | 4.130 | 4.450 | 205,544 | -0.79(-15.08%) |
Apr 13, 2016 | 5.160 | 5.240 | 5.240 | 5.240 | 1 | +0.08(+1.55%) |
Apr 12, 2016 | 5.160 | 5.210 | 5.160 | 5.160 | 702 | +0.00(+0.00%) |
Apr 11, 2016 | 5.085 | 5.160 | 5.085 | 5.160 | 455 | +0.04(+0.87%) |
Apr 08, 2016 | 5.250 | 5.250 | 5.116 | 5.116 | 1,238 | -0.13(-2.56%) |
Apr 07, 2016 | 5.220 | 5.250 | 5.200 | 5.250 | 4,708 | +0.07(+1.35%) |
Apr 06, 2016 | 5.112 | 5.250 | 5.112 | 5.180 | 1,258 | -0.03(-0.58%) |
Apr 05, 2016 | 5.122 | 5.250 | 5.098 | 5.210 | 2,433 | -0.04(-0.76%) |
Apr 04, 2016 | 5.220 | 5.250 | 5.050 | 5.250 | 9,803 | +0.13(+2.54%) |
Apr 01, 2016 | 4.900 | 5.268 | 4.900 | 5.120 | 3,966 | +0.16(+3.23%) |
Mar 31, 2016 | 5.000 | 5.280 | 4.960 | 4.960 | 16,137 | -0.01(-0.20%) |
Mar 30, 2016 | 5.400 | 5.400 | 4.860 | 4.970 | 5,376 | -0.11(-2.17%) |
Mar 29, 2016 | 5.030 | 5.300 | 4.950 | 5.080 | 5,198 | +0.02(+0.40%) |
Mar 28, 2016 | 5.092 | 5.092 | 5.009 | 5.060 | 3,974 | -0.21(-3.98%) |
Mar 24, 2016 | 4.830 | 5.270 | 5.270 | 5.270 | 24,400 | +0.57(+12.13%) |
Mar 23, 2016 | 4.750 | 4.990 | 4.680 | 4.700 | 8,736 | -0.13(-2.69%) |
Mar 22, 2016 | 4.820 | 4.880 | 4.625 | 4.830 | 4,108 | -0.05(-1.02%) |
Mar 21, 2016 | 4.490 | 4.910 | 4.450 | 4.880 | 20,373 | +0.41(+9.17%) |
Mar 18, 2016 | 4.900 | 4.900 | 4.370 | 4.470 | 21,915 | -0.39(-8.02%) |
Mar 17, 2016 | 4.990 | 5.020 | 4.550 | 4.860 | 10,541 | +0.01(+0.21%) |
Mar 16, 2016 | 4.900 | 5.170 | 4.750 | 4.850 | 14,042 | -0.12(-2.41%) |
Mar 15, 2016 | 5.220 | 5.430 | 4.950 | 4.970 | 9,398 | -0.43(-7.96%) |
Mar 14, 2016 | 5.380 | 5.400 | 5.220 | 5.400 | 9,579 | +0.01(+0.19%) |
Mar 11, 2016 | 5.350 | 5.390 | 5.310 | 5.390 | 7,137 | +0.07(+1.31%) |
Mar 10, 2016 | 5.300 | 5.490 | 5.300 | 5.320 | 6,341 | -0.18(-3.27%) |
Mar 09, 2016 | 5.450 | 5.500 | 5.248 | 5.500 | 10,767 | +0.20(+3.77%) |
Mar 08, 2016 | 4.940 | 5.420 | 4.940 | 5.300 | 14,366 | +0.70(+15.22%) |
Mar 07, 2016 | 4.670 | 4.710 | 4.500 | 4.600 | 6,800 | +0.00(+0.00%) |
Mar 04, 2016 | 4.580 | 4.740 | 4.480 | 4.600 | 14,529 | +0.19(+4.31%) |
Mar 03, 2016 | 4.410 | 4.650 | 4.400 | 4.410 | 4,433 | +0.04(+0.92%) |
Mar 02, 2016 | 4.560 | 4.736 | 4.240 | 4.370 | 14,537 | +0.06(+1.39%) |
Mar 01, 2016 | 4.710 | 5.190 | 4.310 | 4.310 | 181,009 | -0.51(-10.58%) |
Feb 29, 2016 | 5.060 | 5.080 | 4.800 | 4.820 | 5,996 | -0.14(-2.82%) |
Feb 26, 2016 | 5.170 | 5.190 | 4.745 | 4.960 | 5,284 | +0.24(+5.08%) |
Feb 25, 2016 | 5.150 | 5.150 | 4.650 | 4.720 | 8,880 | -0.10(-2.07%) |
Feb 24, 2016 | 5.040 | 5.150 | 4.645 | 4.820 | 8,240 | -0.13(-2.63%) |
Feb 23, 2016 | 5.000 | 5.260 | 4.890 | 4.950 | 11,682 | -0.16(-3.13%) |
Feb 22, 2016 | 5.270 | 5.280 | 5.110 | 5.110 | 8,638 | +0.00(+0.00%) |
Feb 19, 2016 | 5.330 | 5.340 | 5.050 | 5.110 | 16,034 | -0.09(-1.73%) |
Feb 18, 2016 | 5.120 | 5.340 | 5.120 | 5.200 | 15,437 | -0.01(-0.19%) |
Feb 17, 2016 | 5.330 | 5.350 | 5.040 | 5.210 | 15,063 | -0.09(-1.70%) |
Feb 16, 2016 | 5.510 | 5.510 | 4.950 | 5.300 | 7,296 | +0.20(+3.92%) |
Feb 12, 2016 | 5.360 | 5.100 | 5.100 | 5.100 | 15,900 | +0.03(+0.65%) |
Feb 11, 2016 | 4.809 | 5.240 | 4.800 | 5.067 | 14,412 | +0.30(+6.23%) |
Feb 10, 2016 | 5.130 | 5.260 | 4.750 | 4.770 | 5,772 | -0.10(-2.05%) |
Feb 09, 2016 | 4.490 | 5.200 | 4.300 | 4.870 | 17,024 | +0.44(+9.93%) |
Feb 08, 2016 | 4.412 | 4.660 | 4.070 | 4.430 | 59,747 | +0.11(+2.55%) |
Feb 05, 2016 | 4.640 | 4.840 | 4.320 | 4.320 | 19,384 | -0.33(-7.10%) |
Feb 04, 2016 | 4.750 | 4.750 | 4.550 | 4.650 | 9,599 | +0.09(+1.97%) |
Feb 03, 2016 | 4.950 | 4.950 | 4.503 | 4.560 | 6,162 | +0.00(+0.00%) |
Feb 02, 2016 | 4.490 | 4.990 | 4.450 | 4.560 | 28,585 | -0.32(-6.46%) |