Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.930 | 9.170 | 7.900 | 8.510 | 103,071 | +1.24(+17.04%) |
Apr 28, 2016 | 7.590 | 7.770 | 7.271 | 7.271 | 15,400 | -0.14(-1.88%) |
Apr 27, 2016 | 6.870 | 7.460 | 6.850 | 7.410 | 6,325 | +0.49(+7.14%) |
Apr 26, 2016 | 6.710 | 6.940 | 6.700 | 6.916 | 4,964 | +0.24(+3.53%) |
Apr 25, 2016 | 6.840 | 6.853 | 6.680 | 6.680 | 5,000 | -0.22(-3.17%) |
Apr 22, 2016 | 7.230 | 7.250 | 6.899 | 6.899 | 15,040 | +0.08(+1.16%) |
Apr 21, 2016 | 7.360 | 7.360 | 6.800 | 6.820 | 33,297 | -0.11(-1.60%) |
Apr 20, 2016 | 6.920 | 7.080 | 6.911 | 6.931 | 264,429 | +0.00(+0.01%) |
Apr 19, 2016 | 6.176 | 6.950 | 6.176 | 6.930 | 18,963 | +0.98(+16.47%) |
Apr 18, 2016 | 5.500 | 5.958 | 5.500 | 5.950 | 45,372 | +0.39(+6.98%) |
Apr 15, 2016 | 5.340 | 5.710 | 5.310 | 5.562 | 10,586 | -0.04(-0.68%) |
Apr 14, 2016 | 5.700 | 5.700 | 5.460 | 5.600 | 21,839 | -0.15(-2.61%) |
Apr 13, 2016 | 5.900 | 6.100 | 5.750 | 5.750 | 3,798 | +0.10(+1.70%) |
Apr 12, 2016 | 5.189 | 5.654 | 5.186 | 5.654 | 24,241 | +0.59(+11.74%) |
Apr 11, 2016 | 5.063 | 5.070 | 4.981 | 5.060 | 7,597 | +0.13(+2.64%) |
Apr 08, 2016 | 4.407 | 4.930 | 4.407 | 4.930 | 56,795 | +0.76(+18.23%) |
Apr 07, 2016 | 4.680 | 4.680 | 4.104 | 4.170 | 14,156 | -0.85(-16.96%) |
Apr 06, 2016 | 5.021 | 5.021 | 5.021 | 5.021 | 250 | +0.15(+3.11%) |
Apr 05, 2016 | 4.759 | 4.951 | 4.681 | 4.870 | 2,967 | -0.01(-0.20%) |
Apr 04, 2016 | 5.240 | 5.249 | 4.855 | 4.880 | 224,779 | -0.32(-6.23%) |
Apr 01, 2016 | 5.000 | 5.204 | 4.950 | 5.204 | 29,714 | -0.15(-2.72%) |
Mar 31, 2016 | 5.357 | 5.430 | 5.329 | 5.350 | 32,441 | +0.06(+1.13%) |
Mar 30, 2016 | 5.444 | 5.444 | 5.290 | 5.290 | 80,450 | -0.03(-0.56%) |
Mar 29, 2016 | 4.830 | 5.320 | 4.830 | 5.320 | 8,060 | +0.14(+2.72%) |
Mar 28, 2016 | 5.320 | 5.320 | 4.992 | 5.179 | 57,377 | -0.14(-2.60%) |
Mar 24, 2016 | 5.317 | 5.317 | 5.317 | 0 | +0.11(+2.06%) | |
Mar 23, 2016 | 6.143 | 6.143 | 5.140 | 5.210 | 90,680 | -1.07(-17.07%) |
Mar 22, 2016 | 6.290 | 6.290 | 6.250 | 6.282 | 128,997 | -0.18(-2.75%) |
Mar 21, 2016 | 6.500 | 6.504 | 6.313 | 6.460 | 14,750 | +0.06(+0.98%) |
Mar 18, 2016 | 6.410 | 6.610 | 6.331 | 6.397 | 637,910 | +0.06(+0.98%) |
Mar 17, 2016 | 6.740 | 6.780 | 6.331 | 6.335 | 26,498 | -0.10(-1.49%) |
Mar 16, 2016 | 5.880 | 6.431 | 5.707 | 6.431 | 21,753 | +0.70(+12.23%) |
Mar 15, 2016 | 5.510 | 5.780 | 5.470 | 5.730 | 296,180 | -0.31(-5.10%) |
Mar 14, 2016 | 5.453 | 6.080 | 5.350 | 6.038 | 21,239 | +0.47(+8.35%) |
Mar 11, 2016 | 5.550 | 5.650 | 5.470 | 5.573 | 48,860 | +0.26(+4.89%) |
Mar 10, 2016 | 5.150 | 5.380 | 5.029 | 5.313 | 35,420 | +0.59(+12.56%) |
Mar 09, 2016 | 4.700 | 4.740 | 4.540 | 4.720 | 10,870 | +0.05(+1.06%) |
Mar 08, 2016 | 5.030 | 5.030 | 4.400 | 4.671 | 31,732 | -0.80(-14.62%) |
Mar 07, 2016 | 5.355 | 5.580 | 5.355 | 5.471 | 36,288 | +0.13(+2.45%) |
Mar 04, 2016 | 5.192 | 5.620 | 5.192 | 5.340 | 304,342 | +0.33(+6.65%) |
Mar 03, 2016 | 4.790 | 5.400 | 4.660 | 5.007 | 237,887 | +0.08(+1.56%) |
Mar 02, 2016 | 4.120 | 4.956 | 4.120 | 4.930 | 141,068 | +1.07(+27.79%) |
Mar 01, 2016 | 3.641 | 3.900 | 3.641 | 3.858 | 3,127 | +0.19(+5.29%) |
Feb 29, 2016 | 3.634 | 3.700 | 3.634 | 3.664 | 5,016 | +0.05(+1.52%) |
Feb 26, 2016 | 3.750 | 3.750 | 3.580 | 3.609 | 8,110 | +0.21(+6.15%) |
Feb 25, 2016 | 3.200 | 3.400 | 3.147 | 3.400 | 10,572 | +0.37(+12.21%) |
Feb 24, 2016 | 2.898 | 3.100 | 2.820 | 3.030 | 81,463 | -0.14(-4.35%) |
Feb 23, 2016 | 3.400 | 3.500 | 3.164 | 3.168 | 6,870 | -0.27(-7.91%) |
Feb 22, 2016 | 3.620 | 3.850 | 3.440 | 3.440 | 215,350 | +0.04(+1.18%) |
Feb 19, 2016 | 3.346 | 3.450 | 3.229 | 3.400 | 99,755 | +0.24(+7.48%) |
Feb 18, 2016 | 3.400 | 3.430 | 3.000 | 3.163 | 29,237 | -0.44(-12.09%) |
Feb 17, 2016 | 3.130 | 3.610 | 3.130 | 3.599 | 81,265 | +0.81(+28.98%) |
Feb 16, 2016 | 2.590 | 2.880 | 2.450 | 2.790 | 19,372 | +0.41(+17.23%) |
Feb 12, 2016 | 2.380 | 2.380 | 2.380 | 0 | +0.29(+13.88%) | |
Feb 11, 2016 | 1.980 | 2.090 | 1.980 | 2.090 | 11,336 | +0.01(+0.48%) |
Feb 10, 2016 | 2.350 | 2.350 | 2.080 | 2.080 | 1,950 | -0.29(-12.36%) |
Feb 09, 2016 | 2.460 | 2.460 | 2.313 | 2.373 | 121,368 | -0.47(-16.40%) |
Feb 08, 2016 | 2.710 | 2.839 | 2.700 | 2.839 | 35,173 | -0.01(-0.39%) |
Feb 05, 2016 | 2.670 | 2.850 | 2.640 | 2.850 | 24,588 | -0.10(-3.27%) |
Feb 04, 2016 | 2.260 | 2.950 | 2.260 | 2.946 | 70,184 | +0.77(+35.09%) |
Feb 03, 2016 | 2.050 | 2.200 | 1.990 | 2.181 | 3,387 | +0.31(+16.63%) |
Feb 02, 2016 | 2.050 | 2.050 | 1.870 | 1.870 | 10,528 | -0.30(-13.82%) |