Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.610 | 4.670 | 4.350 | 4.400 | 540,970 | -0.20(-4.35%) |
Apr 28, 2016 | 5.050 | 5.050 | 4.560 | 4.600 | 644,379 | -0.41(-8.18%) |
Apr 27, 2016 | 4.900 | 5.050 | 4.620 | 5.010 | 675,711 | +0.17(+3.51%) |
Apr 26, 2016 | 5.160 | 5.205 | 4.780 | 4.840 | 899,964 | -0.36(-6.92%) |
Apr 25, 2016 | 5.520 | 5.600 | 5.120 | 5.200 | 391,815 | -0.30(-5.45%) |
Apr 22, 2016 | 5.420 | 5.590 | 5.220 | 5.500 | 387,301 | +0.15(+2.80%) |
Apr 21, 2016 | 5.180 | 5.450 | 5.100 | 5.350 | 443,449 | +0.17(+3.28%) |
Apr 20, 2016 | 5.390 | 5.510 | 5.140 | 5.180 | 534,865 | -0.17(-3.18%) |
Apr 19, 2016 | 5.830 | 5.930 | 5.330 | 5.350 | 865,411 | -0.45(-7.76%) |
Apr 18, 2016 | 5.760 | 6.100 | 5.650 | 5.800 | 733,543 | +0.03(+0.52%) |
Apr 15, 2016 | 5.590 | 5.960 | 5.460 | 5.770 | 748,807 | +0.18(+3.22%) |
Apr 14, 2016 | 5.330 | 5.810 | 5.300 | 5.590 | 1,108,981 | +0.25(+4.68%) |
Apr 13, 2016 | 5.590 | 5.740 | 5.270 | 5.340 | 955,075 | -0.26(-4.64%) |
Apr 12, 2016 | 5.580 | 5.770 | 5.120 | 5.600 | 1,233,874 | +0.01(+0.18%) |
Apr 11, 2016 | 6.550 | 6.580 | 5.530 | 5.590 | 2,278,976 | -0.98(-14.92%) |
Apr 08, 2016 | 6.780 | 7.090 | 6.450 | 6.570 | 1,367,553 | -0.08(-1.20%) |
Apr 07, 2016 | 7.050 | 7.200 | 6.510 | 6.650 | 1,824,295 | -0.40(-5.67%) |
Apr 06, 2016 | 6.980 | 7.490 | 6.700 | 7.050 | 4,111,055 | +0.25(+3.68%) |
Apr 05, 2016 | 6.780 | 7.490 | 6.560 | 6.800 | 6,499,534 | -0.03(-0.44%) |
Apr 04, 2016 | 6.230 | 7.080 | 5.930 | 6.830 | 4,920,323 | +0.88(+14.79%) |
Apr 01, 2016 | 7.380 | 7.740 | 5.830 | 5.950 | 15,815,741 | -1.79(-23.13%) |
Mar 31, 2016 | 5.370 | 8.070 | 4.830 | 7.740 | 24,090,800 | +3.77(+94.96%) |
Mar 30, 2016 | 3.980 | 4.390 | 3.920 | 3.970 | 118,500 | +0.02(+0.51%) |
Mar 29, 2016 | 3.800 | 4.050 | 3.620 | 3.950 | 98,854 | +0.13(+3.40%) |
Mar 28, 2016 | 4.020 | 4.020 | 3.800 | 3.820 | 71,928 | -0.14(-3.54%) |
Mar 24, 2016 | 3.920 | 3.960 | 3.960 | 3.960 | 122,500 | +0.01(+0.25%) |
Mar 23, 2016 | 4.290 | 4.350 | 3.920 | 3.950 | 64,272 | -0.36(-8.35%) |
Mar 22, 2016 | 4.470 | 4.730 | 4.280 | 4.310 | 57,853 | -0.21(-4.65%) |
Mar 21, 2016 | 4.330 | 4.760 | 4.270 | 4.520 | 88,009 | +0.18(+4.15%) |
Mar 18, 2016 | 4.310 | 4.370 | 3.830 | 4.340 | 176,943 | +0.06(+1.40%) |
Mar 17, 2016 | 4.310 | 4.390 | 4.190 | 4.280 | 117,270 | -0.07(-1.61%) |
Mar 16, 2016 | 4.580 | 4.660 | 4.290 | 4.350 | 135,245 | -0.26(-5.64%) |
Mar 15, 2016 | 5.010 | 5.070 | 4.570 | 4.610 | 147,429 | -0.42(-8.35%) |
Mar 14, 2016 | 4.570 | 5.150 | 4.490 | 5.030 | 203,823 | +0.43(+9.35%) |
Mar 11, 2016 | 4.600 | 4.810 | 4.480 | 4.600 | 93,513 | +0.03(+0.66%) |
Mar 10, 2016 | 4.940 | 5.260 | 4.430 | 4.570 | 150,467 | -0.26(-5.38%) |
Mar 09, 2016 | 4.350 | 4.950 | 4.350 | 4.830 | 129,048 | +0.49(+11.29%) |
Mar 08, 2016 | 4.880 | 5.490 | 4.330 | 4.340 | 162,960 | -0.58(-11.79%) |
Mar 07, 2016 | 4.300 | 5.010 | 4.300 | 4.920 | 188,127 | +0.61(+14.15%) |
Mar 04, 2016 | 4.310 | 4.550 | 4.120 | 4.310 | 134,564 | +0.00(+0.00%) |
Mar 03, 2016 | 4.200 | 4.410 | 4.150 | 4.310 | 111,637 | +0.13(+3.11%) |
Mar 02, 2016 | 4.010 | 4.270 | 4.000 | 4.180 | 109,209 | +0.14(+3.47%) |
Mar 01, 2016 | 3.960 | 4.050 | 3.840 | 4.040 | 93,400 | +0.12(+3.06%) |
Feb 29, 2016 | 3.730 | 4.060 | 3.730 | 3.920 | 127,081 | +0.19(+5.09%) |
Feb 26, 2016 | 3.780 | 3.870 | 3.720 | 3.730 | 100,043 | -0.05(-1.32%) |
Feb 25, 2016 | 3.860 | 3.870 | 3.500 | 3.780 | 73,201 | -0.10(-2.58%) |
Feb 24, 2016 | 3.500 | 3.910 | 3.330 | 3.880 | 138,234 | +0.28(+7.78%) |
Feb 23, 2016 | 4.030 | 4.190 | 3.590 | 3.600 | 139,794 | -0.48(-11.76%) |
Feb 22, 2016 | 4.350 | 4.490 | 4.030 | 4.080 | 132,808 | -0.22(-5.12%) |
Feb 19, 2016 | 3.950 | 4.360 | 3.930 | 4.300 | 140,250 | +0.33(+8.31%) |
Feb 18, 2016 | 4.060 | 4.160 | 3.950 | 3.970 | 159,434 | -0.10(-2.46%) |
Feb 17, 2016 | 3.880 | 4.140 | 3.700 | 4.070 | 257,224 | +0.21(+5.44%) |
Feb 16, 2016 | 3.660 | 3.975 | 3.650 | 3.860 | 197,333 | +0.20(+5.46%) |
Feb 12, 2016 | 3.070 | 3.660 | 3.660 | 3.660 | 447,900 | +0.65(+21.59%) |
Feb 11, 2016 | 2.700 | 3.105 | 2.650 | 3.010 | 193,039 | +0.26(+9.45%) |
Feb 10, 2016 | 2.850 | 3.180 | 2.720 | 2.750 | 187,540 | -0.05(-1.79%) |
Feb 09, 2016 | 2.590 | 2.900 | 2.560 | 2.800 | 150,939 | +0.16(+6.06%) |
Feb 08, 2016 | 2.810 | 2.840 | 2.590 | 2.640 | 213,850 | -0.20(-7.04%) |
Feb 05, 2016 | 3.000 | 3.130 | 2.830 | 2.840 | 211,186 | -0.16(-5.33%) |
Feb 04, 2016 | 3.110 | 3.320 | 3.000 | 3.000 | 106,518 | -0.13(-4.15%) |
Feb 03, 2016 | 3.110 | 3.180 | 2.951 | 3.130 | 118,857 | +0.04(+1.29%) |
Feb 02, 2016 | 3.160 | 3.230 | 3.050 | 3.090 | 112,586 | -0.10(-3.13%) |