Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.400 | 5.680 | 5.310 | 5.560 | 77,938 | +0.16(+2.96%) |
Apr 28, 2016 | 5.680 | 5.860 | 5.400 | 5.400 | 58,206 | -0.27(-4.76%) |
Apr 27, 2016 | 5.450 | 5.740 | 5.450 | 5.670 | 98,505 | +0.31(+5.79%) |
Apr 26, 2016 | 5.170 | 5.410 | 4.919 | 5.360 | 100,887 | +0.15(+2.88%) |
Apr 25, 2016 | 5.370 | 5.370 | 5.200 | 5.210 | 36,456 | -0.20(-3.61%) |
Apr 22, 2016 | 5.510 | 5.510 | 5.200 | 5.405 | 59,332 | -0.07(-1.19%) |
Apr 21, 2016 | 5.500 | 5.560 | 5.400 | 5.470 | 45,506 | -0.10(-1.79%) |
Apr 20, 2016 | 5.720 | 5.740 | 5.510 | 5.570 | 84,264 | -0.09(-1.59%) |
Apr 19, 2016 | 5.520 | 5.970 | 5.520 | 5.660 | 130,437 | +0.10(+1.80%) |
Apr 18, 2016 | 5.350 | 5.960 | 5.200 | 5.560 | 130,410 | +0.15(+2.77%) |
Apr 15, 2016 | 5.500 | 5.560 | 5.310 | 5.410 | 53,335 | +0.04(+0.74%) |
Apr 14, 2016 | 5.500 | 5.700 | 5.285 | 5.370 | 137,139 | -0.03(-0.56%) |
Apr 13, 2016 | 5.080 | 5.420 | 4.920 | 5.400 | 161,030 | +0.32(+6.30%) |
Apr 12, 2016 | 5.280 | 5.406 | 4.850 | 5.080 | 133,583 | -0.25(-4.69%) |
Apr 11, 2016 | 5.600 | 5.790 | 5.120 | 5.330 | 185,147 | +0.04(+0.76%) |
Apr 08, 2016 | 5.390 | 5.610 | 5.090 | 5.290 | 265,485 | +0.11(+2.12%) |
Apr 07, 2016 | 4.970 | 5.300 | 4.860 | 5.180 | 735,799 | +0.44(+9.28%) |
Apr 06, 2016 | 4.600 | 4.840 | 4.500 | 4.740 | 114,718 | +0.17(+3.72%) |
Apr 05, 2016 | 4.520 | 4.700 | 4.120 | 4.570 | 169,919 | -0.05(-1.08%) |
Apr 04, 2016 | 4.550 | 4.696 | 4.345 | 4.620 | 76,795 | +0.02(+0.43%) |
Apr 01, 2016 | 4.300 | 4.874 | 4.200 | 4.600 | 166,398 | +0.25(+5.75%) |
Mar 31, 2016 | 4.350 | 4.460 | 4.250 | 4.350 | 10,113 | -0.05(-1.14%) |
Mar 30, 2016 | 4.550 | 4.607 | 4.220 | 4.400 | 37,819 | -0.17(-3.72%) |
Mar 29, 2016 | 4.630 | 4.700 | 4.535 | 4.570 | 28,061 | -0.02(-0.44%) |
Mar 28, 2016 | 4.270 | 4.601 | 4.150 | 4.590 | 82,366 | +0.29(+6.74%) |
Mar 24, 2016 | 4.130 | 4.300 | 4.300 | 4.300 | 72,800 | +0.10(+2.38%) |
Mar 23, 2016 | 4.480 | 4.480 | 3.860 | 4.200 | 203,025 | -0.34(-7.49%) |
Mar 22, 2016 | 4.560 | 4.950 | 4.340 | 4.540 | 670,299 | -0.06(-1.30%) |
Mar 21, 2016 | 4.010 | 5.060 | 4.010 | 4.600 | 2,519,324 | +0.90(+24.32%) |
Mar 18, 2016 | 3.830 | 3.880 | 3.623 | 3.700 | 34,471 | -0.01(-0.27%) |
Mar 17, 2016 | 3.320 | 3.850 | 3.310 | 3.710 | 152,398 | +0.48(+14.86%) |
Mar 16, 2016 | 3.180 | 3.339 | 3.060 | 3.230 | 35,006 | +0.01(+0.31%) |
Mar 15, 2016 | 3.090 | 3.360 | 3.001 | 3.220 | 38,652 | +0.03(+0.94%) |
Mar 14, 2016 | 3.140 | 3.240 | 2.990 | 3.190 | 25,293 | +0.02(+0.63%) |
Mar 11, 2016 | 3.060 | 3.240 | 2.991 | 3.170 | 25,339 | +0.17(+5.67%) |
Mar 10, 2016 | 2.920 | 3.030 | 2.910 | 3.000 | 18,513 | -0.05(-1.64%) |
Mar 09, 2016 | 3.100 | 3.104 | 2.940 | 3.050 | 10,287 | -0.11(-3.48%) |
Mar 08, 2016 | 3.150 | 3.190 | 2.850 | 3.160 | 61,849 | -0.06(-1.86%) |
Mar 07, 2016 | 3.088 | 3.270 | 3.055 | 3.220 | 20,181 | +0.02(+0.63%) |
Mar 04, 2016 | 3.000 | 3.360 | 2.920 | 3.200 | 37,900 | +0.10(+3.23%) |
Mar 03, 2016 | 3.110 | 3.110 | 3.040 | 3.100 | 9,398 | -0.04(-1.27%) |
Mar 02, 2016 | 3.060 | 3.165 | 2.960 | 3.140 | 109,840 | +0.07(+2.28%) |
Mar 01, 2016 | 3.070 | 3.139 | 3.000 | 3.070 | 25,960 | +0.07(+2.33%) |
Feb 29, 2016 | 3.190 | 3.190 | 2.850 | 3.000 | 32,426 | +0.18(+6.38%) |
Feb 26, 2016 | 2.649 | 2.869 | 2.600 | 2.820 | 43,577 | +0.13(+4.83%) |
Feb 25, 2016 | 2.649 | 2.690 | 2.570 | 2.690 | 6,518 | +0.05(+1.89%) |
Feb 24, 2016 | 2.580 | 2.640 | 2.560 | 2.640 | 1,865 | +0.05(+1.93%) |
Feb 23, 2016 | 2.590 | 2.600 | 2.590 | 2.590 | 1,528 | -0.02(-0.77%) |
Feb 22, 2016 | 2.600 | 2.619 | 2.520 | 2.610 | 32,851 | +0.02(+0.77%) |
Feb 19, 2016 | 2.550 | 2.590 | 2.490 | 2.590 | 3,950 | +0.04(+1.57%) |
Feb 18, 2016 | 2.540 | 2.760 | 2.237 | 2.550 | 142,134 | -0.11(-4.14%) |
Feb 17, 2016 | 2.740 | 2.770 | 2.540 | 2.660 | 6,726 | +0.02(+0.76%) |
Feb 16, 2016 | 2.460 | 2.750 | 2.460 | 2.640 | 46,138 | +0.26(+10.92%) |
Feb 12, 2016 | 2.370 | 2.380 | 2.380 | 2.380 | 8,000 | +0.05(+2.15%) |
Feb 11, 2016 | 2.321 | 2.353 | 2.200 | 2.330 | 22,980 | -0.10(-4.12%) |
Feb 10, 2016 | 2.769 | 2.769 | 2.360 | 2.430 | 23,653 | -0.14(-5.45%) |
Feb 09, 2016 | 2.590 | 2.610 | 2.450 | 2.570 | 11,584 | -0.04(-1.53%) |
Feb 08, 2016 | 2.510 | 2.670 | 2.390 | 2.610 | 17,861 | +0.09(+3.57%) |
Feb 05, 2016 | 2.700 | 2.700 | 2.410 | 2.520 | 17,194 | -0.06(-2.33%) |
Feb 04, 2016 | 2.500 | 2.720 | 2.410 | 2.580 | 178,675 | +0.07(+2.79%) |
Feb 03, 2016 | 2.420 | 2.540 | 2.400 | 2.510 | 25,316 | +0.04(+1.62%) |
Feb 02, 2016 | 2.468 | 2.479 | 2.400 | 2.470 | 7,692 | +0.01(+0.41%) |