Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.345 | 6.345 | 5.742 | 5.929 | 2,076,287 | -0.33(-5.33%) |
Apr 28, 2016 | 6.092 | 6.638 | 6.035 | 6.263 | 1,870,104 | +0.17(+2.81%) |
Apr 27, 2016 | 6.051 | 6.296 | 5.913 | 6.092 | 875,235 | +0.02(+0.40%) |
Apr 26, 2016 | 5.962 | 6.190 | 5.872 | 6.068 | 950,797 | +0.14(+2.34%) |
Apr 25, 2016 | 6.263 | 6.320 | 5.815 | 5.929 | 1,156,210 | -0.36(-5.70%) |
Apr 22, 2016 | 6.279 | 6.556 | 6.092 | 6.287 | 1,188,093 | -0.02(-0.39%) |
Apr 21, 2016 | 6.149 | 6.678 | 5.848 | 6.312 | 2,355,420 | +0.20(+3.33%) |
Apr 20, 2016 | 5.717 | 6.165 | 5.620 | 6.108 | 2,872,522 | +0.37(+6.38%) |
Apr 19, 2016 | 5.571 | 5.791 | 5.563 | 5.742 | 1,240,412 | +0.29(+5.22%) |
Apr 18, 2016 | 5.359 | 5.546 | 5.269 | 5.457 | 781,919 | +0.02(+0.30%) |
Apr 15, 2016 | 5.375 | 5.538 | 5.172 | 5.440 | 845,647 | +0.02(+0.30%) |
Apr 14, 2016 | 5.554 | 5.554 | 5.155 | 5.424 | 675,913 | -0.06(-1.04%) |
Apr 13, 2016 | 5.465 | 5.554 | 5.302 | 5.481 | 1,062,872 | +0.10(+1.82%) |
Apr 12, 2016 | 5.131 | 5.424 | 5.098 | 5.383 | 915,748 | +0.23(+4.42%) |
Apr 11, 2016 | 4.976 | 5.335 | 4.903 | 5.155 | 842,873 | +0.22(+4.46%) |
Apr 08, 2016 | 5.009 | 5.245 | 4.813 | 4.936 | 1,670,130 | +0.02(+0.33%) |
Apr 07, 2016 | 5.375 | 5.440 | 4.805 | 4.919 | 1,882,455 | -0.46(-8.48%) |
Apr 06, 2016 | 5.123 | 5.408 | 5.025 | 5.375 | 1,573,255 | -0.15(-2.80%) |
Apr 05, 2016 | 5.465 | 5.758 | 5.245 | 5.530 | 1,221,435 | -0.02(-0.44%) |
Apr 04, 2016 | 5.579 | 5.929 | 5.408 | 5.554 | 1,239,300 | -0.02(-0.44%) |
Apr 01, 2016 | 5.131 | 5.709 | 5.066 | 5.579 | 2,198,675 | +0.37(+7.20%) |
Mar 31, 2016 | 5.383 | 5.408 | 5.147 | 5.204 | 1,305,254 | -0.20(-3.62%) |
Mar 30, 2016 | 4.984 | 5.449 | 4.976 | 5.400 | 1,766,440 | +0.47(+9.59%) |
Mar 29, 2016 | 4.659 | 5.074 | 4.545 | 4.927 | 1,076,376 | +0.23(+4.85%) |
Mar 28, 2016 | 4.748 | 4.805 | 4.536 | 4.699 | 649,745 | -0.01(-0.17%) |
Mar 24, 2016 | 4.536 | 4.707 | 4.707 | 4.707 | 436,740 | +0.02(+0.52%) |
Mar 23, 2016 | 4.968 | 5.082 | 4.561 | 4.683 | 735,883 | -0.40(-7.85%) |
Mar 22, 2016 | 4.960 | 5.155 | 4.879 | 5.082 | 1,192,500 | -0.02(-0.32%) |
Mar 21, 2016 | 5.090 | 5.115 | 4.838 | 5.098 | 925,405 | -0.03(-0.63%) |
Mar 18, 2016 | 4.838 | 5.164 | 4.748 | 5.131 | 3,407,264 | +0.42(+9.00%) |
Mar 17, 2016 | 4.308 | 4.822 | 4.268 | 4.707 | 2,646,193 | +0.43(+10.10%) |
Mar 16, 2016 | 4.504 | 4.512 | 4.105 | 4.276 | 1,532,800 | -0.08(-1.87%) |
Mar 15, 2016 | 4.471 | 4.618 | 4.300 | 4.357 | 1,063,435 | -0.33(-6.96%) |
Mar 14, 2016 | 4.773 | 4.797 | 4.512 | 4.683 | 847,106 | -0.04(-0.86%) |
Mar 11, 2016 | 4.830 | 4.895 | 4.618 | 4.724 | 813,475 | -0.02(-0.34%) |
Mar 10, 2016 | 4.919 | 4.993 | 4.569 | 4.740 | 760,668 | -0.22(-4.43%) |
Mar 09, 2016 | 4.781 | 4.984 | 4.357 | 4.960 | 1,167,982 | +0.27(+5.73%) |
Mar 08, 2016 | 5.392 | 5.416 | 4.577 | 4.691 | 2,580,474 | -0.72(-13.38%) |
Mar 07, 2016 | 4.414 | 5.595 | 4.406 | 5.416 | 3,038,005 | +0.94(+21.13%) |
Mar 04, 2016 | 4.846 | 5.015 | 4.374 | 4.471 | 1,947,344 | -0.31(-6.47%) |
Mar 03, 2016 | 4.390 | 4.895 | 4.390 | 4.781 | 2,267,246 | +0.38(+8.70%) |
Mar 02, 2016 | 3.991 | 4.431 | 3.926 | 4.398 | 2,039,792 | +0.38(+9.53%) |
Mar 01, 2016 | 4.069 | 4.116 | 3.597 | 4.015 | 1,883,564 | +0.00(+0.00%) |
Feb 29, 2016 | 3.713 | 4.286 | 3.697 | 4.015 | 3,149,002 | +0.36(+9.98%) |
Feb 26, 2016 | 3.426 | 3.775 | 3.387 | 3.651 | 2,086,930 | +0.26(+7.78%) |
Feb 25, 2016 | 2.969 | 3.535 | 2.907 | 3.387 | 3,771,215 | +0.44(+15.00%) |
Feb 24, 2016 | 2.341 | 3.217 | 2.318 | 2.946 | 4,706,353 | +0.46(+18.38%) |
Feb 23, 2016 | 2.697 | 2.837 | 2.449 | 2.488 | 1,257,925 | -0.23(-8.55%) |
Feb 22, 2016 | 2.643 | 2.876 | 2.643 | 2.721 | 1,275,715 | +0.14(+5.41%) |
Feb 19, 2016 | 2.682 | 2.752 | 2.535 | 2.581 | 790,734 | -0.14(-5.13%) |
Feb 18, 2016 | 2.891 | 2.938 | 2.697 | 2.721 | 1,168,008 | -0.17(-5.90%) |
Feb 17, 2016 | 2.511 | 2.977 | 2.504 | 2.891 | 2,261,258 | +0.41(+16.56%) |
Feb 16, 2016 | 2.496 | 2.535 | 2.349 | 2.480 | 838,517 | +0.03(+1.27%) |
Feb 12, 2016 | 2.434 | 2.449 | 2.449 | 2.449 | 751,482 | -0.02(-0.63%) |
Feb 11, 2016 | 2.651 | 2.651 | 2.411 | 2.465 | 1,065,466 | -0.18(-6.74%) |
Feb 10, 2016 | 2.604 | 2.728 | 2.488 | 2.643 | 1,310,027 | +0.08(+3.02%) |
Feb 09, 2016 | 2.628 | 2.651 | 2.465 | 2.566 | 1,212,117 | -0.10(-3.78%) |
Feb 08, 2016 | 2.806 | 2.806 | 2.554 | 2.666 | 877,865 | -0.18(-6.27%) |
Feb 05, 2016 | 2.977 | 3.101 | 2.821 | 2.845 | 1,113,651 | -0.16(-5.41%) |
Feb 04, 2016 | 2.666 | 3.008 | 2.597 | 3.008 | 1,926,004 | +0.39(+14.79%) |
Feb 03, 2016 | 2.566 | 2.651 | 2.387 | 2.620 | 940,912 | +0.11(+4.32%) |
Feb 02, 2016 | 2.643 | 2.690 | 2.488 | 2.511 | 1,215,209 | -0.20(-7.43%) |