Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.000 | 8.310 | 7.990 | 8.230 | 1,944,230 | +0.38(+4.84%) |
Apr 28, 2016 | 7.450 | 7.950 | 7.420 | 7.850 | 1,848,513 | +0.44(+5.94%) |
Apr 27, 2016 | 7.320 | 7.460 | 7.240 | 7.410 | 1,241,670 | +0.12(+1.65%) |
Apr 26, 2016 | 7.140 | 7.310 | 7.040 | 7.290 | 844,758 | +0.19(+2.68%) |
Apr 25, 2016 | 7.230 | 7.310 | 7.000 | 7.100 | 1,053,628 | -0.11(-1.53%) |
Apr 22, 2016 | 7.320 | 7.605 | 7.070 | 7.210 | 1,692,149 | -0.15(-2.04%) |
Apr 21, 2016 | 7.230 | 7.395 | 7.050 | 7.360 | 2,491,897 | +0.30(+4.25%) |
Apr 20, 2016 | 7.060 | 7.347 | 6.980 | 7.060 | 2,129,195 | +0.02(+0.28%) |
Apr 19, 2016 | 6.980 | 7.110 | 6.860 | 7.040 | 2,103,619 | +0.37(+5.55%) |
Apr 18, 2016 | 6.600 | 6.760 | 6.455 | 6.670 | 1,115,345 | +0.20(+3.09%) |
Apr 15, 2016 | 6.440 | 6.550 | 6.330 | 6.470 | 1,205,452 | +0.04(+0.62%) |
Apr 14, 2016 | 6.600 | 6.610 | 6.220 | 6.430 | 1,302,504 | -0.18(-2.72%) |
Apr 13, 2016 | 6.670 | 6.810 | 6.570 | 6.610 | 1,376,052 | -0.19(-2.79%) |
Apr 12, 2016 | 6.700 | 6.900 | 6.520 | 6.800 | 1,751,138 | +0.14(+2.10%) |
Apr 11, 2016 | 6.200 | 6.700 | 6.160 | 6.660 | 3,825,618 | +0.61(+10.08%) |
Apr 08, 2016 | 5.730 | 6.128 | 5.710 | 6.050 | 2,736,636 | +0.36(+6.33%) |
Apr 07, 2016 | 5.660 | 5.725 | 5.520 | 5.690 | 2,471,386 | +0.17(+3.08%) |
Apr 06, 2016 | 5.450 | 5.520 | 5.350 | 5.520 | 852,975 | +0.07(+1.28%) |
Apr 05, 2016 | 5.380 | 5.490 | 5.300 | 5.450 | 845,350 | +0.17(+3.22%) |
Apr 04, 2016 | 5.490 | 5.500 | 5.240 | 5.280 | 711,230 | -0.21(-3.83%) |
Apr 01, 2016 | 5.250 | 5.500 | 5.120 | 5.490 | 1,334,883 | +0.14(+2.62%) |
Mar 31, 2016 | 5.580 | 5.670 | 5.340 | 5.350 | 967,379 | -0.18(-3.25%) |
Mar 30, 2016 | 5.410 | 5.555 | 5.250 | 5.530 | 1,575,958 | +0.07(+1.28%) |
Mar 29, 2016 | 5.110 | 5.520 | 5.100 | 5.460 | 1,027,573 | +0.32(+6.23%) |
Mar 28, 2016 | 5.140 | 5.160 | 4.950 | 5.140 | 749,864 | +0.02(+0.39%) |
Mar 24, 2016 | 5.040 | 5.120 | 5.120 | 5.120 | 743,800 | +0.08(+1.59%) |
Mar 23, 2016 | 5.260 | 5.280 | 5.005 | 5.040 | 1,223,866 | -0.46(-8.36%) |
Mar 22, 2016 | 5.560 | 5.620 | 5.400 | 5.500 | 831,310 | +0.02(+0.36%) |
Mar 21, 2016 | 5.280 | 5.580 | 5.221 | 5.480 | 1,232,661 | +0.18(+3.40%) |
Mar 18, 2016 | 5.370 | 5.440 | 5.220 | 5.300 | 6,097,351 | -0.10(-1.85%) |
Mar 17, 2016 | 5.570 | 5.710 | 5.380 | 5.400 | 1,705,525 | -0.09(-1.64%) |
Mar 16, 2016 | 4.970 | 5.520 | 4.875 | 5.490 | 2,022,524 | +0.51(+10.24%) |
Mar 15, 2016 | 5.110 | 5.110 | 4.850 | 4.980 | 1,734,898 | -0.13(-2.54%) |
Mar 14, 2016 | 5.180 | 5.350 | 5.070 | 5.110 | 1,898,855 | +0.01(+0.20%) |
Mar 11, 2016 | 5.370 | 5.440 | 5.005 | 5.100 | 1,765,749 | -0.23(-4.32%) |
Mar 10, 2016 | 5.240 | 5.450 | 5.170 | 5.330 | 2,248,330 | +0.15(+2.90%) |
Mar 09, 2016 | 5.010 | 5.330 | 4.920 | 5.180 | 2,695,075 | +0.07(+1.37%) |
Mar 08, 2016 | 5.470 | 5.560 | 5.020 | 5.110 | 2,354,104 | -0.34(-6.24%) |
Mar 07, 2016 | 5.700 | 5.760 | 5.300 | 5.450 | 2,412,345 | -0.18(-3.20%) |
Mar 04, 2016 | 5.120 | 5.810 | 5.110 | 5.630 | 4,922,267 | +0.33(+6.23%) |
Mar 03, 2016 | 4.710 | 5.367 | 4.700 | 5.300 | 2,209,358 | +0.62(+13.25%) |
Mar 02, 2016 | 4.540 | 4.705 | 4.480 | 4.680 | 1,244,838 | +0.16(+3.54%) |
Mar 01, 2016 | 4.750 | 4.750 | 4.480 | 4.520 | 1,181,150 | -0.14(-3.00%) |
Feb 29, 2016 | 4.550 | 4.680 | 4.510 | 4.660 | 1,064,122 | +0.19(+4.25%) |
Feb 26, 2016 | 4.530 | 4.630 | 4.440 | 4.470 | 1,653,069 | -0.14(-3.04%) |
Feb 25, 2016 | 4.580 | 4.690 | 4.540 | 4.610 | 1,374,123 | +0.04(+0.88%) |
Feb 24, 2016 | 4.660 | 4.730 | 4.510 | 4.570 | 3,594,220 | +0.05(+1.11%) |
Feb 23, 2016 | 4.520 | 4.690 | 4.480 | 4.520 | 6,714,157 | -0.54(-10.67%) |
Feb 22, 2016 | 5.000 | 5.160 | 4.960 | 5.060 | 975,455 | -0.07(-1.36%) |
Feb 19, 2016 | 5.080 | 5.230 | 4.990 | 5.130 | 1,134,797 | +0.02(+0.39%) |
Feb 18, 2016 | 4.830 | 5.180 | 4.760 | 5.110 | 1,366,162 | +0.27(+5.58%) |
Feb 17, 2016 | 4.860 | 5.020 | 4.720 | 4.840 | 1,310,326 | +0.09(+1.89%) |
Feb 16, 2016 | 5.030 | 5.120 | 4.750 | 4.750 | 1,040,194 | -0.48(-9.18%) |
Feb 12, 2016 | 4.920 | 5.230 | 5.230 | 5.230 | 847,600 | +0.20(+3.98%) |
Feb 11, 2016 | 5.170 | 5.350 | 5.025 | 5.030 | 1,457,615 | +0.21(+4.36%) |
Feb 10, 2016 | 4.820 | 4.860 | 4.625 | 4.820 | 813,896 | -0.04(-0.82%) |
Feb 09, 2016 | 5.070 | 5.230 | 4.830 | 4.860 | 768,463 | -0.16(-3.19%) |
Feb 08, 2016 | 5.120 | 5.280 | 5.005 | 5.020 | 968,632 | +0.05(+1.01%) |
Feb 05, 2016 | 4.720 | 4.995 | 4.610 | 4.970 | 708,495 | +0.21(+4.41%) |
Feb 04, 2016 | 5.040 | 5.090 | 4.730 | 4.760 | 1,024,070 | -0.07(-1.45%) |
Feb 03, 2016 | 4.580 | 4.910 | 4.520 | 4.830 | 1,104,326 | +0.31(+6.86%) |
Feb 02, 2016 | 4.510 | 4.580 | 4.350 | 4.520 | 488,217 | +0.01(+0.22%) |