Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.960 | 6.970 | 6.660 | 6.880 | 175,173 | -0.10(-1.43%) |
Apr 28, 2016 | 7.050 | 7.200 | 6.940 | 6.980 | 114,931 | -0.07(-0.99%) |
Apr 27, 2016 | 7.090 | 7.330 | 7.020 | 7.050 | 212,770 | +0.10(+1.44%) |
Apr 26, 2016 | 7.340 | 7.340 | 6.890 | 6.950 | 475,722 | -0.71(-9.27%) |
Apr 25, 2016 | 7.730 | 7.790 | 7.300 | 7.660 | 260,511 | -0.69(-8.26%) |
Apr 22, 2016 | 8.690 | 8.690 | 8.200 | 8.350 | 232,807 | -0.30(-3.47%) |
Apr 21, 2016 | 8.720 | 9.030 | 8.570 | 8.650 | 127,133 | -0.11(-1.26%) |
Apr 20, 2016 | 9.280 | 9.280 | 8.400 | 8.760 | 440,584 | -0.62(-6.56%) |
Apr 19, 2016 | 9.400 | 9.710 | 9.360 | 9.375 | 340,549 | -0.02(-0.16%) |
Apr 18, 2016 | 9.430 | 10.16 | 8.900 | 9.390 | 725,324 | +0.41(+4.57%) |
Apr 15, 2016 | 8.690 | 9.080 | 8.690 | 8.980 | 340,368 | +0.67(+8.06%) |
Apr 14, 2016 | 8.430 | 8.600 | 8.260 | 8.310 | 244,531 | -0.07(-0.84%) |
Apr 13, 2016 | 8.440 | 8.458 | 8.290 | 8.380 | 86,486 | +0.02(+0.24%) |
Apr 12, 2016 | 8.190 | 8.400 | 8.190 | 8.360 | 96,556 | +0.11(+1.33%) |
Apr 11, 2016 | 8.380 | 8.660 | 8.150 | 8.250 | 255,680 | +0.00(+0.00%) |
Apr 08, 2016 | 8.000 | 8.260 | 7.990 | 8.250 | 193,400 | +0.24(+3.00%) |
Apr 07, 2016 | 8.730 | 8.730 | 7.810 | 8.010 | 436,801 | -0.81(-9.18%) |
Apr 06, 2016 | 8.980 | 9.020 | 8.750 | 8.820 | 150,415 | -0.10(-1.12%) |
Apr 05, 2016 | 8.780 | 9.430 | 8.740 | 8.920 | 284,547 | -0.08(-0.89%) |
Apr 04, 2016 | 8.650 | 9.368 | 8.620 | 9.000 | 825,514 | +1.10(+13.92%) |
Apr 01, 2016 | 7.400 | 7.990 | 7.400 | 7.900 | 459,334 | +0.56(+7.63%) |
Mar 31, 2016 | 8.190 | 8.340 | 7.080 | 7.340 | 1,100,016 | -0.36(-4.68%) |
Mar 30, 2016 | 7.210 | 7.850 | 7.210 | 7.700 | 479,967 | +0.77(+11.11%) |
Mar 29, 2016 | 6.670 | 7.000 | 6.670 | 6.930 | 386,674 | +0.59(+9.31%) |
Mar 28, 2016 | 6.010 | 6.850 | 6.010 | 6.340 | 646,205 | +0.52(+8.93%) |
Mar 24, 2016 | 5.950 | 5.820 | 5.820 | 5.820 | 380,500 | +0.12(+2.11%) |
Mar 23, 2016 | 5.870 | 5.870 | 5.650 | 5.700 | 152,969 | -0.13(-2.23%) |
Mar 22, 2016 | 6.060 | 6.090 | 5.780 | 5.830 | 150,779 | -0.04(-0.68%) |
Mar 21, 2016 | 5.880 | 6.000 | 5.789 | 5.870 | 162,018 | +0.02(+0.34%) |
Mar 18, 2016 | 5.830 | 5.960 | 5.437 | 5.850 | 500,898 | -0.03(-0.51%) |
Mar 17, 2016 | 5.930 | 5.970 | 5.860 | 5.880 | 123,339 | -0.07(-1.18%) |
Mar 16, 2016 | 5.890 | 6.100 | 5.870 | 5.950 | 131,349 | +0.01(+0.17%) |
Mar 15, 2016 | 6.020 | 6.050 | 5.740 | 5.940 | 251,460 | -0.04(-0.67%) |
Mar 14, 2016 | 5.790 | 6.010 | 5.790 | 5.980 | 224,789 | +0.14(+2.40%) |
Mar 11, 2016 | 5.620 | 6.050 | 5.620 | 5.840 | 315,408 | +0.28(+5.04%) |
Mar 10, 2016 | 5.990 | 6.000 | 5.500 | 5.560 | 143,242 | -0.43(-7.18%) |
Mar 09, 2016 | 6.050 | 6.170 | 5.900 | 5.990 | 79,583 | -0.10(-1.64%) |
Mar 08, 2016 | 6.400 | 6.400 | 5.850 | 6.090 | 179,505 | -0.10(-1.62%) |
Mar 07, 2016 | 5.950 | 6.200 | 5.845 | 6.190 | 164,355 | +0.28(+4.74%) |
Mar 04, 2016 | 5.810 | 6.350 | 5.660 | 5.910 | 386,398 | -0.04(-0.67%) |
Mar 03, 2016 | 6.060 | 6.419 | 4.550 | 5.950 | 1,403,029 | -0.21(-3.41%) |
Mar 02, 2016 | 5.860 | 6.160 | 5.710 | 6.160 | 238,426 | +0.30(+5.12%) |
Mar 01, 2016 | 6.000 | 6.150 | 5.650 | 5.860 | 379,915 | -0.14(-2.33%) |
Feb 29, 2016 | 5.710 | 6.010 | 5.710 | 6.000 | 404,818 | +0.26(+4.53%) |
Feb 26, 2016 | 6.420 | 6.425 | 5.560 | 5.740 | 628,803 | -0.68(-10.59%) |
Feb 25, 2016 | 6.270 | 6.820 | 6.150 | 6.420 | 1,192,784 | +0.62(+10.69%) |
Feb 24, 2016 | 5.720 | 5.860 | 5.520 | 5.800 | 268,418 | +0.50(+9.43%) |
Feb 23, 2016 | 5.500 | 5.630 | 5.250 | 5.300 | 378,977 | +0.16(+3.11%) |
Feb 22, 2016 | 5.000 | 5.150 | 4.930 | 5.140 | 172,612 | +0.29(+5.98%) |
Feb 19, 2016 | 4.820 | 5.000 | 4.700 | 4.850 | 159,521 | +0.06(+1.25%) |
Feb 18, 2016 | 4.670 | 4.990 | 4.610 | 4.790 | 268,626 | +0.32(+7.16%) |
Feb 17, 2016 | 4.350 | 4.520 | 4.350 | 4.470 | 104,645 | +0.12(+2.76%) |
Feb 16, 2016 | 4.240 | 4.370 | 4.230 | 4.350 | 55,995 | +0.16(+3.82%) |
Feb 12, 2016 | 4.210 | 4.190 | 4.190 | 4.190 | 78,700 | -0.03(-0.71%) |
Feb 11, 2016 | 4.220 | 4.220 | 4.130 | 4.220 | 16,716 | +0.00(+0.00%) |
Feb 10, 2016 | 4.220 | 4.380 | 4.180 | 4.220 | 105,640 | +0.04(+0.96%) |
Feb 09, 2016 | 4.120 | 4.350 | 4.120 | 4.180 | 124,347 | +0.01(+0.24%) |
Feb 08, 2016 | 4.160 | 4.300 | 4.060 | 4.170 | 124,179 | +0.02(+0.48%) |
Feb 05, 2016 | 4.250 | 4.380 | 4.045 | 4.150 | 38,415 | -0.14(-3.26%) |
Feb 04, 2016 | 4.450 | 4.450 | 4.110 | 4.290 | 167,798 | -0.11(-2.50%) |
Feb 03, 2016 | 4.440 | 4.490 | 4.340 | 4.400 | 173,573 | +0.10(+2.33%) |
Feb 02, 2016 | 4.180 | 4.350 | 4.180 | 4.300 | 153,613 | +0.20(+4.88%) |