Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.420 | 6.580 | 6.000 | 6.100 | 687,634 | -0.42(-6.44%) |
Apr 28, 2016 | 6.130 | 6.780 | 5.820 | 6.520 | 1,127,568 | +0.44(+7.24%) |
Apr 27, 2016 | 6.310 | 6.389 | 6.000 | 6.080 | 1,143,660 | -0.26(-4.10%) |
Apr 26, 2016 | 6.820 | 7.040 | 6.210 | 6.340 | 888,588 | -0.52(-7.58%) |
Apr 25, 2016 | 6.770 | 7.180 | 6.600 | 6.860 | 951,512 | +0.23(+3.47%) |
Apr 22, 2016 | 7.100 | 7.143 | 6.450 | 6.630 | 1,214,330 | -0.48(-6.75%) |
Apr 21, 2016 | 7.610 | 7.620 | 6.940 | 7.110 | 1,805,583 | -0.57(-7.42%) |
Apr 20, 2016 | 8.990 | 9.000 | 7.454 | 7.680 | 3,202,189 | -0.54(-6.57%) |
Apr 19, 2016 | 8.210 | 8.690 | 7.730 | 8.220 | 1,178,544 | +0.10(+1.23%) |
Apr 18, 2016 | 7.470 | 8.160 | 7.400 | 8.120 | 678,479 | +0.72(+9.73%) |
Apr 15, 2016 | 7.480 | 7.590 | 7.220 | 7.400 | 368,171 | -0.12(-1.60%) |
Apr 14, 2016 | 7.490 | 8.000 | 7.300 | 7.520 | 659,192 | +0.08(+1.08%) |
Apr 13, 2016 | 7.150 | 7.480 | 7.010 | 7.440 | 497,925 | +0.38(+5.38%) |
Apr 12, 2016 | 6.600 | 7.100 | 6.450 | 7.060 | 621,597 | +0.45(+6.81%) |
Apr 11, 2016 | 6.660 | 6.880 | 6.470 | 6.610 | 351,274 | -0.05(-0.75%) |
Apr 08, 2016 | 6.900 | 6.949 | 6.440 | 6.660 | 388,116 | -0.14(-2.06%) |
Apr 07, 2016 | 6.900 | 7.000 | 6.675 | 6.800 | 403,153 | -0.11(-1.59%) |
Apr 06, 2016 | 6.780 | 6.920 | 6.510 | 6.910 | 509,713 | +0.22(+3.29%) |
Apr 05, 2016 | 6.850 | 7.060 | 6.540 | 6.690 | 663,152 | -0.15(-2.19%) |
Apr 04, 2016 | 6.680 | 7.355 | 6.570 | 6.840 | 696,006 | +0.24(+3.64%) |
Apr 01, 2016 | 6.210 | 6.780 | 6.128 | 6.600 | 638,556 | +0.38(+6.11%) |
Mar 31, 2016 | 6.000 | 6.390 | 5.970 | 6.220 | 481,999 | +0.22(+3.67%) |
Mar 30, 2016 | 6.140 | 6.540 | 5.770 | 6.000 | 633,546 | -0.07(-1.15%) |
Mar 29, 2016 | 5.670 | 6.125 | 5.460 | 6.070 | 528,068 | +0.33(+5.75%) |
Mar 28, 2016 | 5.970 | 6.050 | 5.550 | 5.740 | 357,208 | -0.10(-1.71%) |
Mar 24, 2016 | 5.680 | 5.840 | 5.840 | 5.840 | 797,100 | +0.07(+1.21%) |
Mar 23, 2016 | 6.520 | 6.750 | 5.670 | 5.770 | 854,734 | -0.75(-11.50%) |
Mar 22, 2016 | 6.140 | 6.700 | 6.020 | 6.520 | 1,038,972 | +0.25(+3.99%) |
Mar 21, 2016 | 5.350 | 6.510 | 5.350 | 6.270 | 3,151,988 | +1.10(+21.28%) |
Mar 18, 2016 | 5.040 | 5.270 | 4.840 | 5.170 | 646,858 | +0.21(+4.23%) |
Mar 17, 2016 | 4.760 | 5.000 | 4.640 | 4.960 | 666,572 | +0.21(+4.42%) |
Mar 16, 2016 | 4.750 | 4.830 | 4.640 | 4.750 | 611,131 | +0.08(+1.71%) |
Mar 15, 2016 | 5.020 | 5.030 | 4.540 | 4.670 | 759,753 | -0.36(-7.16%) |
Mar 14, 2016 | 5.120 | 5.600 | 4.910 | 5.030 | 1,196,620 | +0.27(+5.67%) |
Mar 11, 2016 | 5.200 | 5.280 | 4.510 | 4.760 | 1,407,974 | -0.47(-8.99%) |
Mar 10, 2016 | 5.410 | 5.490 | 5.060 | 5.230 | 406,886 | -0.07(-1.32%) |
Mar 09, 2016 | 5.200 | 5.470 | 5.000 | 5.300 | 278,624 | +0.17(+3.31%) |
Mar 08, 2016 | 5.470 | 5.750 | 5.020 | 5.130 | 506,542 | -0.40(-7.23%) |
Mar 07, 2016 | 5.370 | 5.810 | 5.290 | 5.530 | 393,429 | +0.14(+2.60%) |
Mar 04, 2016 | 5.650 | 5.650 | 5.300 | 5.390 | 388,184 | -0.25(-4.43%) |
Mar 03, 2016 | 5.860 | 5.950 | 5.321 | 5.640 | 475,276 | -0.18(-3.09%) |
Mar 02, 2016 | 5.090 | 5.850 | 5.090 | 5.820 | 677,527 | +0.73(+14.34%) |
Mar 01, 2016 | 5.050 | 5.180 | 4.900 | 5.090 | 688,563 | +0.17(+3.46%) |
Feb 29, 2016 | 4.550 | 5.230 | 4.540 | 4.920 | 1,202,322 | +0.16(+3.36%) |
Feb 26, 2016 | 4.350 | 4.970 | 4.260 | 4.760 | 3,693,115 | -2.15(-31.11%) |
Feb 25, 2016 | 7.130 | 7.208 | 6.760 | 6.910 | 744,500 | -0.26(-3.63%) |
Feb 24, 2016 | 6.950 | 7.200 | 6.700 | 7.170 | 214,042 | +0.18(+2.58%) |
Feb 23, 2016 | 7.370 | 7.600 | 6.990 | 6.990 | 315,163 | -0.42(-5.67%) |
Feb 22, 2016 | 7.660 | 7.842 | 7.380 | 7.410 | 227,978 | -0.19(-2.50%) |
Feb 19, 2016 | 7.300 | 7.650 | 7.160 | 7.600 | 165,352 | +0.30(+4.11%) |
Feb 18, 2016 | 8.100 | 8.304 | 7.190 | 7.300 | 473,357 | -0.77(-9.54%) |
Feb 17, 2016 | 7.520 | 8.120 | 7.310 | 8.070 | 443,632 | +0.60(+8.03%) |
Feb 16, 2016 | 7.640 | 8.000 | 7.400 | 7.470 | 268,362 | +0.01(+0.13%) |
Feb 12, 2016 | 7.300 | 7.460 | 7.460 | 7.460 | 311,700 | +0.25(+3.47%) |
Feb 11, 2016 | 6.940 | 7.355 | 6.780 | 7.210 | 285,975 | +0.06(+0.84%) |
Feb 10, 2016 | 7.210 | 7.310 | 6.680 | 7.150 | 489,890 | -0.02(-0.28%) |
Feb 09, 2016 | 6.840 | 7.590 | 6.800 | 7.170 | 320,202 | +0.22(+3.17%) |
Feb 08, 2016 | 7.750 | 7.750 | 6.510 | 6.950 | 606,704 | -0.93(-11.80%) |
Feb 05, 2016 | 8.620 | 8.780 | 7.830 | 7.880 | 358,510 | -0.82(-9.43%) |
Feb 04, 2016 | 8.720 | 9.440 | 8.520 | 8.700 | 243,711 | -0.12(-1.36%) |
Feb 03, 2016 | 8.710 | 9.050 | 8.260 | 8.820 | 444,333 | +0.22(+2.56%) |
Feb 02, 2016 | 8.510 | 8.880 | 8.400 | 8.600 | 467,146 | +0.02(+0.23%) |