Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.770 | 9.070 | 8.440 | 8.630 | 3,002,401 | +0.00(+0.00%) |
Apr 28, 2016 | 8.480 | 9.030 | 8.470 | 8.630 | 2,360,726 | +0.02(+0.23%) |
Apr 27, 2016 | 8.360 | 8.870 | 8.340 | 8.610 | 1,858,018 | +0.29(+3.49%) |
Apr 26, 2016 | 8.350 | 8.400 | 7.880 | 8.320 | 1,819,868 | +0.09(+1.09%) |
Apr 25, 2016 | 8.300 | 8.570 | 8.055 | 8.230 | 1,974,667 | -0.15(-1.79%) |
Apr 22, 2016 | 8.000 | 8.527 | 7.960 | 8.380 | 1,936,672 | +0.40(+5.01%) |
Apr 21, 2016 | 8.100 | 8.340 | 7.560 | 7.980 | 3,100,293 | +0.07(+0.88%) |
Apr 20, 2016 | 6.780 | 8.250 | 6.664 | 7.910 | 3,310,003 | +0.63(+8.65%) |
Apr 19, 2016 | 6.930 | 7.280 | 6.850 | 7.280 | 2,033,826 | +0.52(+7.69%) |
Apr 18, 2016 | 6.060 | 6.790 | 5.910 | 6.760 | 1,331,768 | +0.42(+6.62%) |
Apr 15, 2016 | 6.370 | 6.533 | 6.240 | 6.340 | 2,324,962 | -0.03(-0.47%) |
Apr 14, 2016 | 6.810 | 6.810 | 6.350 | 6.370 | 1,979,943 | -0.34(-5.07%) |
Apr 13, 2016 | 6.360 | 6.850 | 6.272 | 6.710 | 2,277,055 | +0.42(+6.68%) |
Apr 12, 2016 | 6.410 | 6.540 | 6.170 | 6.290 | 3,284,792 | +0.37(+6.25%) |
Apr 11, 2016 | 5.850 | 6.120 | 5.800 | 5.920 | 1,635,513 | +0.05(+0.85%) |
Apr 08, 2016 | 5.330 | 6.070 | 5.310 | 5.870 | 2,390,180 | +0.75(+14.65%) |
Apr 07, 2016 | 5.110 | 5.270 | 5.015 | 5.120 | 1,944,278 | -0.03(-0.58%) |
Apr 06, 2016 | 5.150 | 5.255 | 4.870 | 5.150 | 1,622,796 | +0.06(+1.18%) |
Apr 05, 2016 | 5.010 | 5.170 | 4.930 | 5.090 | 1,319,897 | +0.00(+0.00%) |
Apr 04, 2016 | 5.380 | 5.440 | 5.060 | 5.090 | 1,561,712 | -0.32(-5.91%) |
Apr 01, 2016 | 5.380 | 5.560 | 5.240 | 5.410 | 1,069,198 | -0.19(-3.39%) |
Mar 31, 2016 | 5.480 | 5.660 | 5.410 | 5.600 | 1,195,846 | +0.13(+2.38%) |
Mar 30, 2016 | 5.530 | 5.620 | 5.250 | 5.470 | 1,350,709 | +0.01(+0.18%) |
Mar 29, 2016 | 5.430 | 5.520 | 5.270 | 5.460 | 1,323,381 | -0.11(-1.97%) |
Mar 28, 2016 | 5.700 | 5.730 | 5.440 | 5.570 | 1,534,280 | +0.23(+4.31%) |
Mar 24, 2016 | 5.180 | 5.340 | 5.340 | 5.340 | 1,954,300 | +0.04(+0.75%) |
Mar 23, 2016 | 5.540 | 5.720 | 5.300 | 5.300 | 1,160,593 | -0.36(-6.36%) |
Mar 22, 2016 | 5.950 | 6.000 | 5.430 | 5.660 | 1,588,110 | -0.39(-6.45%) |
Mar 21, 2016 | 5.530 | 6.090 | 5.520 | 6.050 | 1,972,229 | +0.43(+7.65%) |
Mar 18, 2016 | 5.790 | 5.966 | 5.290 | 5.620 | 4,300,336 | +0.14(+2.55%) |
Mar 17, 2016 | 4.960 | 5.850 | 4.960 | 5.480 | 4,250,452 | +0.88(+19.13%) |
Mar 16, 2016 | 4.650 | 4.690 | 4.470 | 4.600 | 1,174,606 | +0.01(+0.22%) |
Mar 15, 2016 | 4.780 | 4.840 | 4.540 | 4.590 | 921,491 | -0.32(-6.52%) |
Mar 14, 2016 | 4.990 | 5.070 | 4.810 | 4.910 | 1,276,668 | -0.17(-3.35%) |
Mar 11, 2016 | 4.780 | 5.170 | 4.620 | 5.080 | 1,381,934 | +0.45(+9.72%) |
Mar 10, 2016 | 4.750 | 4.820 | 4.590 | 4.630 | 1,343,329 | -0.19(-3.94%) |
Mar 09, 2016 | 4.810 | 5.030 | 4.550 | 4.820 | 1,221,781 | +0.09(+1.90%) |
Mar 08, 2016 | 5.250 | 5.310 | 4.455 | 4.730 | 1,999,118 | -0.67(-12.41%) |
Mar 07, 2016 | 4.550 | 5.410 | 4.520 | 5.400 | 3,434,242 | +0.85(+18.68%) |
Mar 04, 2016 | 4.790 | 4.940 | 4.445 | 4.550 | 2,972,872 | -0.17(-3.60%) |
Mar 03, 2016 | 4.460 | 4.860 | 4.410 | 4.720 | 1,713,659 | +0.29(+6.55%) |
Mar 02, 2016 | 4.280 | 4.430 | 4.110 | 4.430 | 1,201,812 | +0.15(+3.50%) |
Mar 01, 2016 | 3.980 | 4.320 | 3.840 | 4.280 | 2,377,897 | +0.38(+9.74%) |
Feb 29, 2016 | 3.610 | 3.920 | 3.530 | 3.900 | 1,746,366 | +0.32(+8.94%) |
Feb 26, 2016 | 3.440 | 3.725 | 3.430 | 3.580 | 1,187,053 | +0.25(+7.51%) |
Feb 25, 2016 | 3.390 | 3.470 | 3.100 | 3.330 | 1,418,835 | -0.28(-7.76%) |
Feb 24, 2016 | 3.430 | 3.630 | 3.020 | 3.610 | 2,126,133 | +0.08(+2.27%) |
Feb 23, 2016 | 3.100 | 3.900 | 2.960 | 3.530 | 3,531,596 | +0.57(+19.26%) |
Feb 22, 2016 | 2.930 | 3.210 | 2.860 | 2.960 | 1,892,364 | +0.14(+4.96%) |
Feb 19, 2016 | 3.110 | 3.155 | 2.810 | 2.820 | 1,319,895 | -0.35(-11.04%) |
Feb 18, 2016 | 3.210 | 3.260 | 3.050 | 3.170 | 1,172,309 | -0.01(-0.31%) |
Feb 17, 2016 | 3.060 | 3.279 | 3.000 | 3.180 | 1,089,480 | +0.16(+5.30%) |
Feb 16, 2016 | 2.820 | 3.096 | 2.800 | 3.020 | 1,548,416 | +0.39(+14.83%) |
Feb 12, 2016 | 2.740 | 2.630 | 2.630 | 2.630 | 1,481,800 | -0.02(-0.75%) |
Feb 11, 2016 | 2.930 | 2.930 | 2.640 | 2.650 | 1,821,974 | -0.35(-11.67%) |
Feb 10, 2016 | 3.310 | 3.310 | 3.000 | 3.000 | 734,072 | -0.29(-8.81%) |
Feb 09, 2016 | 3.370 | 3.370 | 3.150 | 3.290 | 1,206,336 | -0.16(-4.64%) |
Feb 08, 2016 | 3.730 | 3.740 | 3.310 | 3.450 | 1,071,110 | -0.39(-10.16%) |
Feb 05, 2016 | 3.880 | 4.190 | 3.825 | 3.840 | 980,349 | -0.11(-2.78%) |
Feb 04, 2016 | 3.870 | 4.200 | 3.805 | 3.950 | 1,477,943 | +0.17(+4.50%) |
Feb 03, 2016 | 3.720 | 3.800 | 3.420 | 3.780 | 1,579,900 | +0.13(+3.56%) |
Feb 02, 2016 | 3.830 | 3.830 | 3.535 | 3.650 | 792,551 | -0.32(-8.06%) |