Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.240 | 5.400 | 5.130 | 5.200 | 35,850 | +0.00(+0.00%) |
Apr 28, 2016 | 5.300 | 5.300 | 5.020 | 5.200 | 11,191 | -0.08(-1.52%) |
Apr 27, 2016 | 5.200 | 5.690 | 5.200 | 5.280 | 20,057 | +0.05(+0.96%) |
Apr 26, 2016 | 5.450 | 5.500 | 5.180 | 5.230 | 23,249 | -0.23(-4.21%) |
Apr 25, 2016 | 5.100 | 5.820 | 5.000 | 5.460 | 106,615 | +0.46(+9.20%) |
Apr 22, 2016 | 5.000 | 5.280 | 4.745 | 5.000 | 22,003 | +0.06(+1.21%) |
Apr 21, 2016 | 4.990 | 5.290 | 4.900 | 4.940 | 11,193 | +0.04(+0.82%) |
Apr 20, 2016 | 5.050 | 5.280 | 4.890 | 4.900 | 21,095 | -0.37(-7.02%) |
Apr 19, 2016 | 5.150 | 5.310 | 5.000 | 5.270 | 19,280 | +0.17(+3.33%) |
Apr 18, 2016 | 4.840 | 5.290 | 4.840 | 5.100 | 93,604 | +0.47(+10.15%) |
Apr 15, 2016 | 4.610 | 4.825 | 4.530 | 4.630 | 8,216 | -0.09(-1.90%) |
Apr 14, 2016 | 4.830 | 4.830 | 4.570 | 4.720 | 4,591 | +0.16(+3.51%) |
Apr 13, 2016 | 4.610 | 5.220 | 4.410 | 4.560 | 12,358 | -0.04(-0.87%) |
Apr 12, 2016 | 5.170 | 5.170 | 4.510 | 4.600 | 3,031 | +0.29(+6.73%) |
Apr 11, 2016 | 4.560 | 4.780 | 4.210 | 4.310 | 18,486 | -0.32(-6.91%) |
Apr 08, 2016 | 4.620 | 5.000 | 4.550 | 4.630 | 9,108 | -0.12(-2.53%) |
Apr 07, 2016 | 4.750 | 4.840 | 4.750 | 4.750 | 1,996 | -0.08(-1.66%) |
Apr 06, 2016 | 4.840 | 4.900 | 4.760 | 4.830 | 3,372 | -0.11(-2.23%) |
Apr 05, 2016 | 5.000 | 5.000 | 4.550 | 4.940 | 8,247 | -0.06(-1.20%) |
Apr 04, 2016 | 4.900 | 5.090 | 4.800 | 5.000 | 28,730 | +0.25(+5.26%) |
Apr 01, 2016 | 5.250 | 5.250 | 4.300 | 4.750 | 20,778 | +0.19(+4.17%) |
Mar 31, 2016 | 4.600 | 5.000 | 4.200 | 4.560 | 30,573 | -0.24(-5.00%) |
Mar 30, 2016 | 4.620 | 5.040 | 4.450 | 4.800 | 29,372 | +0.22(+4.80%) |
Mar 29, 2016 | 4.010 | 4.670 | 4.000 | 4.580 | 16,631 | +0.67(+17.14%) |
Mar 28, 2016 | 4.220 | 4.380 | 3.910 | 3.910 | 2,764 | -0.29(-6.90%) |
Mar 24, 2016 | 4.480 | 4.200 | 4.200 | 4.200 | 4,200 | -0.13(-3.00%) |
Mar 23, 2016 | 4.500 | 4.500 | 4.200 | 4.330 | 4,155 | +0.18(+4.34%) |
Mar 22, 2016 | 4.152 | 4.300 | 4.040 | 4.150 | 10,003 | -0.15(-3.49%) |
Mar 21, 2016 | 4.850 | 4.850 | 4.050 | 4.300 | 9,160 | +0.10(+2.38%) |
Mar 18, 2016 | 4.400 | 4.550 | 3.940 | 4.200 | 16,328 | -0.25(-5.62%) |
Mar 17, 2016 | 4.820 | 4.820 | 4.300 | 4.450 | 4,907 | -0.18(-3.89%) |
Mar 16, 2016 | 4.500 | 4.830 | 4.480 | 4.630 | 8,289 | -0.08(-1.70%) |
Mar 15, 2016 | 5.000 | 5.000 | 4.600 | 4.710 | 12,134 | -0.18(-3.68%) |
Mar 14, 2016 | 4.810 | 5.394 | 4.510 | 4.890 | 27,503 | +0.08(+1.66%) |
Mar 11, 2016 | 4.810 | 5.490 | 4.810 | 4.810 | 5,929 | -0.03(-0.62%) |
Mar 10, 2016 | 5.180 | 5.500 | 4.175 | 4.840 | 22,408 | -0.29(-5.65%) |
Mar 09, 2016 | 5.200 | 5.570 | 4.715 | 5.130 | 20,023 | +0.06(+1.18%) |
Mar 08, 2016 | 4.540 | 6.330 | 4.540 | 5.070 | 38,248 | +0.58(+12.92%) |
Mar 07, 2016 | 4.000 | 4.490 | 3.915 | 4.490 | 19,419 | +0.69(+18.16%) |
Mar 04, 2016 | 4.000 | 4.000 | 3.800 | 3.800 | 11,078 | -0.02(-0.52%) |
Mar 03, 2016 | 3.820 | 3.890 | 3.820 | 3.820 | 6,045 | -0.09(-2.30%) |
Mar 02, 2016 | 3.960 | 4.000 | 3.820 | 3.910 | 5,203 | -0.04(-1.01%) |
Mar 01, 2016 | 3.911 | 3.950 | 3.910 | 3.950 | 2,700 | -0.05(-1.25%) |
Feb 29, 2016 | 3.990 | 4.000 | 3.830 | 4.000 | 5,862 | +0.06(+1.52%) |
Feb 26, 2016 | 3.950 | 3.950 | 3.940 | 3.940 | 1,238 | -0.01(-0.25%) |
Feb 25, 2016 | 3.990 | 3.990 | 3.820 | 3.950 | 11,514 | +0.14(+3.67%) |
Feb 24, 2016 | 3.750 | 4.000 | 3.750 | 3.810 | 9,763 | -0.09(-2.31%) |
Feb 23, 2016 | 4.550 | 4.550 | 3.900 | 3.900 | 2,613 | -0.26(-6.25%) |
Feb 22, 2016 | 3.950 | 4.160 | 3.900 | 4.160 | 5,031 | +0.26(+6.67%) |
Feb 19, 2016 | 3.710 | 3.900 | 3.530 | 3.900 | 3,928 | -0.07(-1.76%) |
Feb 18, 2016 | 4.060 | 4.100 | 3.800 | 3.970 | 15,484 | +0.06(+1.53%) |
Feb 17, 2016 | 3.980 | 4.000 | 3.760 | 3.910 | 18,836 | +0.20(+5.39%) |
Feb 16, 2016 | 4.000 | 4.000 | 3.510 | 3.710 | 9,933 | -0.13(-3.39%) |
Feb 12, 2016 | 3.970 | 3.840 | 3.840 | 3.840 | 21,000 | -0.01(-0.26%) |
Feb 11, 2016 | 4.090 | 4.100 | 3.770 | 3.850 | 1,486 | +0.05(+1.32%) |
Feb 10, 2016 | 4.000 | 4.000 | 3.800 | 3.800 | 3,696 | +0.09(+2.43%) |
Feb 09, 2016 | 3.700 | 4.200 | 3.700 | 3.710 | 25,367 | -0.01(-0.27%) |
Feb 08, 2016 | 4.180 | 4.180 | 3.527 | 3.720 | 24,798 | -0.75(-16.78%) |
Feb 05, 2016 | 4.000 | 4.490 | 4.000 | 4.470 | 25,694 | +0.32(+7.71%) |
Feb 04, 2016 | 4.140 | 4.160 | 3.840 | 4.150 | 57,863 | +0.34(+8.92%) |
Feb 03, 2016 | 4.190 | 4.380 | 3.730 | 3.810 | 93,385 | -0.43(-10.14%) |
Feb 02, 2016 | 4.530 | 4.570 | 3.900 | 4.240 | 158,546 | -0.11(-2.53%) |
Feb 01, 2016 | 4.500 | 4.520 | 4.050 | 4.350 | 16,808 | -0.25(-5.43%) |
Jan 29, 2016 | 4.470 | 4.920 | 4.300 | 4.600 | 30,143 | +0.29(+6.73%) |
Jan 28, 2016 | 4.290 | 4.590 | 4.290 | 4.310 | 12,466 | +0.02(+0.47%) |
Jan 27, 2016 | 4.825 | 4.825 | 4.290 | 4.290 | 7,623 | -0.12(-2.72%) |
Jan 26, 2016 | 4.370 | 4.710 | 4.275 | 4.410 | 18,434 | +0.06(+1.38%) |
Jan 25, 2016 | 4.650 | 5.000 | 4.300 | 4.350 | 18,242 | -0.20(-4.40%) |
Jan 22, 2016 | 4.750 | 5.120 | 4.130 | 4.550 | 61,871 | -0.20(-4.21%) |
Jan 21, 2016 | 5.180 | 5.750 | 4.510 | 4.750 | 70,791 | -0.45(-8.65%) |
Jan 20, 2016 | 4.640 | 5.280 | 4.450 | 5.200 | 22,617 | +0.34(+7.00%) |
Jan 19, 2016 | 5.500 | 5.500 | 4.550 | 4.860 | 27,757 | -0.63(-11.48%) |
Jan 15, 2016 | 4.490 | 5.490 | 5.490 | 5.490 | 24,500 | +1.25(+29.48%) |
Jan 14, 2016 | 4.200 | 4.750 | 4.050 | 4.240 | 43,344 | +0.04(+0.95%) |
Jan 13, 2016 | 5.000 | 5.000 | 3.840 | 4.200 | 70,778 | -0.69(-14.11%) |
Jan 12, 2016 | 6.000 | 6.000 | 4.630 | 4.890 | 31,987 | -0.66(-11.89%) |
Jan 11, 2016 | 6.000 | 6.000 | 5.375 | 5.550 | 21,915 | -0.62(-10.05%) |
Jan 08, 2016 | 6.110 | 6.430 | 6.032 | 6.170 | 17,049 | +0.15(+2.49%) |
Jan 07, 2016 | 6.480 | 7.300 | 6.020 | 6.020 | 14,561 | -0.35(-5.51%) |
Jan 06, 2016 | 6.750 | 6.800 | 6.100 | 6.371 | 21,350 | -0.49(-7.13%) |
Jan 05, 2016 | 6.920 | 7.055 | 6.425 | 6.860 | 15,139 | -0.23(-3.24%) |
Jan 04, 2016 | 7.770 | 7.990 | 7.000 | 7.090 | 21,660 | -0.51(-6.71%) |
Dec 31, 2015 | 7.030 | 7.600 | 7.600 | 7.600 | 18,800 | +0.52(+7.34%) |
Dec 30, 2015 | 6.990 | 7.100 | 6.850 | 7.080 | 17,099 | -0.01(-0.14%) |
Dec 29, 2015 | 6.980 | 7.090 | 6.770 | 7.090 | 8,024 | +0.05(+0.71%) |
Dec 28, 2015 | 7.080 | 7.080 | 6.845 | 7.040 | 16,085 | -0.04(-0.57%) |
Dec 24, 2015 | 6.980 | 7.080 | 7.080 | 7.080 | 8,000 | +0.05(+0.71%) |
Dec 23, 2015 | 7.110 | 7.210 | 6.900 | 7.030 | 31,776 | -0.23(-3.17%) |
Dec 22, 2015 | 5.960 | 7.340 | 5.960 | 7.260 | 26,722 | +0.93(+14.78%) |
Dec 21, 2015 | 6.130 | 6.360 | 6.050 | 6.325 | 6,774 | +0.21(+3.52%) |
Dec 18, 2015 | 6.230 | 6.315 | 6.000 | 6.110 | 18,759 | +0.03(+0.49%) |
Dec 17, 2015 | 5.810 | 6.080 | 5.780 | 6.080 | 15,011 | +0.07(+1.16%) |
Dec 16, 2015 | 6.000 | 6.040 | 5.850 | 6.010 | 8,267 | -0.07(-1.15%) |
Dec 15, 2015 | 5.710 | 6.369 | 5.710 | 6.080 | 11,033 | +0.20(+3.40%) |
Dec 14, 2015 | 5.684 | 5.990 | 5.460 | 5.880 | 15,224 | -0.10(-1.67%) |
Dec 11, 2015 | 6.080 | 6.345 | 5.800 | 5.980 | 38,341 | +0.00(+0.00%) |
Dec 10, 2015 | 6.112 | 6.112 | 5.710 | 5.980 | 30,481 | -0.05(-0.83%) |
Dec 09, 2015 | 5.630 | 6.310 | 5.530 | 6.030 | 43,389 | +0.38(+6.72%) |
Dec 08, 2015 | 5.440 | 5.680 | 5.310 | 5.650 | 42,102 | -0.04(-0.70%) |
Dec 07, 2015 | 5.900 | 6.080 | 5.000 | 5.690 | 71,973 | -0.19(-3.23%) |
Dec 04, 2015 | 6.170 | 6.500 | 5.600 | 5.880 | 117,931 | -0.46(-7.26%) |
Dec 03, 2015 | 6.150 | 6.480 | 6.100 | 6.340 | 35,365 | +0.19(+3.09%) |
Dec 02, 2015 | 7.190 | 7.230 | 5.900 | 6.150 | 101,997 | -0.88(-12.52%) |
Dec 01, 2015 | 6.980 | 7.300 | 6.920 | 7.030 | 43,592 | -0.16(-2.23%) |
Nov 30, 2015 | 7.000 | 7.290 | 7.000 | 7.190 | 14,062 | -0.13(-1.78%) |
Nov 27, 2015 | 7.170 | 7.500 | 6.930 | 7.320 | 16,788 | -0.12(-1.61%) |
Nov 25, 2015 | 7.300 | 7.440 | 7.440 | 7.440 | 20,000 | +0.00(+0.00%) |
Nov 24, 2015 | 6.960 | 7.450 | 6.950 | 7.440 | 30,487 | +0.27(+3.77%) |
Nov 23, 2015 | 7.300 | 7.420 | 6.790 | 7.170 | 24,699 | -0.38(-5.03%) |
Nov 20, 2015 | 6.900 | 7.575 | 6.560 | 7.550 | 40,525 | +0.40(+5.59%) |
Nov 19, 2015 | 6.840 | 7.150 | 6.700 | 7.150 | 22,873 | +0.16(+2.29%) |
Nov 18, 2015 | 7.450 | 7.450 | 6.830 | 6.990 | 24,046 | +0.05(+0.72%) |
Nov 17, 2015 | 7.250 | 7.250 | 6.500 | 6.940 | 53,139 | -0.31(-4.28%) |
Nov 16, 2015 | 6.710 | 7.440 | 6.520 | 7.250 | 42,237 | +0.29(+4.17%) |
Nov 13, 2015 | 6.770 | 7.055 | 6.320 | 6.960 | 11,444 | +0.06(+0.87%) |
Nov 12, 2015 | 7.000 | 7.050 | 6.669 | 6.900 | 48,843 | -0.28(-3.90%) |
Nov 11, 2015 | 7.150 | 7.497 | 7.000 | 7.180 | 42,651 | +0.03(+0.42%) |
Nov 10, 2015 | 7.990 | 7.990 | 7.120 | 7.150 | 92,767 | -0.34(-4.54%) |
Nov 09, 2015 | 7.900 | 8.000 | 7.400 | 7.490 | 40,464 | -0.51(-6.37%) |
Nov 06, 2015 | 8.310 | 8.310 | 7.800 | 8.000 | 24,896 | +0.02(+0.25%) |
Nov 05, 2015 | 8.750 | 8.750 | 7.800 | 7.980 | 18,769 | -0.26(-3.16%) |
Nov 04, 2015 | 8.400 | 8.400 | 7.720 | 8.240 | 12,282 | +0.24(+3.00%) |
Nov 03, 2015 | 8.220 | 8.500 | 7.870 | 8.000 | 36,899 | -0.27(-3.26%) |
Nov 02, 2015 | 8.500 | 8.570 | 8.100 | 8.270 | 30,958 | -0.30(-3.50%) |
Oct 30, 2015 | 8.150 | 8.590 | 8.100 | 8.570 | 15,779 | +0.27(+3.25%) |
Oct 29, 2015 | 8.100 | 8.300 | 8.100 | 8.300 | 26,697 | -0.03(-0.36%) |
Oct 28, 2015 | 8.000 | 8.380 | 8.000 | 8.330 | 33,699 | +0.24(+2.97%) |
Oct 27, 2015 | 9.210 | 9.210 | 7.600 | 8.090 | 58,496 | +0.49(+6.45%) |
Oct 26, 2015 | 6.900 | 7.980 | 6.900 | 7.600 | 81,975 | +0.59(+8.42%) |
Oct 23, 2015 | 7.780 | 7.899 | 6.900 | 7.010 | 204,202 | -0.58(-7.64%) |
Oct 22, 2015 | 8.000 | 8.260 | 7.500 | 7.590 | 66,813 | -0.41(-5.13%) |
Oct 21, 2015 | 8.200 | 8.480 | 7.850 | 8.000 | 135,125 | -0.11(-1.36%) |
Oct 20, 2015 | 9.010 | 9.190 | 8.040 | 8.110 | 72,470 | -1.05(-11.51%) |
Oct 19, 2015 | 10.03 | 10.35 | 8.850 | 9.165 | 331,411 | -0.89(-8.81%) |