Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.390 | 5.489 | 5.136 | 5.190 | 506,565 | -0.20(-3.71%) |
Apr 28, 2016 | 5.208 | 5.398 | 5.208 | 5.390 | 242,895 | +0.20(+3.77%) |
Apr 27, 2016 | 4.976 | 5.298 | 4.928 | 5.194 | 535,495 | +0.19(+3.71%) |
Apr 26, 2016 | 4.804 | 5.104 | 4.800 | 5.008 | 271,955 | +0.21(+4.29%) |
Apr 25, 2016 | 5.100 | 5.100 | 4.696 | 4.802 | 468,320 | -0.41(-7.90%) |
Apr 22, 2016 | 5.174 | 5.270 | 5.124 | 5.214 | 415,215 | +0.04(+0.77%) |
Apr 21, 2016 | 5.178 | 5.269 | 5.102 | 5.174 | 415,140 | +0.07(+1.45%) |
Apr 20, 2016 | 5.030 | 5.150 | 4.958 | 5.100 | 493,880 | +0.05(+0.95%) |
Apr 19, 2016 | 5.162 | 5.196 | 4.800 | 5.052 | 695,360 | -0.03(-0.51%) |
Apr 18, 2016 | 4.694 | 5.101 | 4.608 | 5.078 | 1,080,065 | +0.48(+10.54%) |
Apr 15, 2016 | 4.800 | 4.828 | 4.424 | 4.594 | 487,520 | -0.21(-4.29%) |
Apr 14, 2016 | 4.274 | 4.800 | 4.214 | 4.800 | 1,408,780 | +0.59(+14.12%) |
Apr 13, 2016 | 3.874 | 4.360 | 3.838 | 4.206 | 2,079,020 | +0.33(+8.57%) |
Apr 12, 2016 | 3.770 | 3.880 | 3.662 | 3.874 | 332,925 | +0.08(+2.22%) |
Apr 11, 2016 | 3.896 | 3.896 | 3.744 | 3.790 | 294,545 | -0.02(-0.42%) |
Apr 08, 2016 | 3.866 | 3.866 | 3.668 | 3.806 | 193,065 | -0.00(-0.05%) |
Apr 07, 2016 | 3.780 | 3.826 | 3.744 | 3.808 | 123,695 | +0.02(+0.63%) |
Apr 06, 2016 | 3.756 | 3.826 | 3.730 | 3.784 | 427,780 | +0.04(+1.18%) |
Apr 05, 2016 | 3.728 | 3.800 | 3.668 | 3.740 | 204,385 | -0.05(-1.22%) |
Apr 04, 2016 | 3.800 | 3.872 | 3.722 | 3.786 | 510,550 | +0.07(+1.77%) |
Apr 01, 2016 | 3.758 | 3.800 | 3.570 | 3.720 | 226,300 | -0.00(-0.05%) |
Mar 31, 2016 | 3.628 | 3.800 | 3.628 | 3.722 | 353,725 | +0.09(+2.59%) |
Mar 30, 2016 | 3.388 | 3.672 | 3.377 | 3.628 | 349,525 | +0.27(+7.98%) |
Mar 29, 2016 | 3.354 | 3.415 | 3.206 | 3.360 | 241,680 | -0.02(-0.59%) |
Mar 28, 2016 | 3.596 | 3.596 | 3.302 | 3.380 | 374,110 | -0.14(-3.92%) |
Mar 24, 2016 | 3.644 | 3.518 | 3.518 | 3.518 | 463,500 | +0.00(+0.00%) |
Mar 23, 2016 | 3.558 | 3.594 | 3.408 | 3.518 | 341,845 | -0.11(-3.14%) |
Mar 22, 2016 | 3.468 | 3.660 | 3.402 | 3.632 | 534,270 | +0.12(+3.48%) |
Mar 21, 2016 | 3.500 | 3.536 | 3.400 | 3.510 | 205,630 | -0.05(-1.40%) |
Mar 18, 2016 | 3.691 | 3.716 | 3.458 | 3.560 | 794,525 | -0.11(-3.00%) |
Mar 17, 2016 | 3.684 | 3.748 | 3.658 | 3.670 | 252,915 | -0.03(-0.81%) |
Mar 16, 2016 | 3.764 | 3.764 | 3.666 | 3.700 | 170,600 | -0.05(-1.33%) |
Mar 15, 2016 | 3.780 | 3.782 | 3.686 | 3.750 | 49,710 | -0.06(-1.57%) |
Mar 14, 2016 | 3.816 | 3.816 | 3.750 | 3.810 | 47,635 | +0.00(+0.05%) |
Mar 11, 2016 | 3.872 | 3.876 | 3.722 | 3.808 | 126,850 | -0.04(-1.09%) |
Mar 10, 2016 | 3.894 | 3.894 | 3.774 | 3.850 | 54,100 | +0.01(+0.26%) |
Mar 09, 2016 | 3.832 | 3.876 | 3.742 | 3.840 | 97,850 | +0.06(+1.69%) |
Mar 08, 2016 | 3.764 | 3.850 | 3.730 | 3.776 | 61,625 | -0.01(-0.37%) |
Mar 07, 2016 | 3.760 | 3.876 | 3.756 | 3.790 | 105,030 | -0.01(-0.32%) |
Mar 04, 2016 | 3.724 | 3.880 | 3.676 | 3.802 | 340,060 | +0.08(+2.09%) |
Mar 03, 2016 | 3.754 | 3.874 | 3.650 | 3.724 | 238,855 | -0.06(-1.48%) |
Mar 02, 2016 | 3.740 | 3.900 | 3.733 | 3.780 | 559,795 | -0.03(-0.74%) |
Mar 01, 2016 | 3.742 | 3.810 | 3.650 | 3.808 | 109,610 | +0.12(+3.25%) |
Feb 29, 2016 | 3.874 | 3.874 | 3.614 | 3.688 | 153,895 | -0.11(-2.79%) |
Feb 26, 2016 | 3.757 | 3.823 | 3.736 | 3.794 | 101,600 | +0.07(+1.99%) |
Feb 25, 2016 | 3.728 | 3.728 | 3.377 | 3.720 | 636,755 | -0.03(-0.69%) |
Feb 24, 2016 | 3.500 | 3.858 | 3.294 | 3.746 | 294,855 | +0.15(+4.11%) |
Feb 23, 2016 | 3.650 | 3.800 | 3.552 | 3.598 | 472,500 | -0.20(-5.17%) |
Feb 22, 2016 | 3.350 | 4.180 | 3.350 | 3.794 | 934,885 | +0.49(+14.97%) |
Feb 19, 2016 | 3.238 | 3.544 | 3.105 | 3.300 | 897,900 | +0.02(+0.55%) |
Feb 18, 2016 | 3.178 | 3.300 | 3.136 | 3.282 | 136,590 | +0.16(+5.26%) |
Feb 17, 2016 | 3.024 | 3.178 | 2.988 | 3.118 | 128,465 | +0.17(+5.69%) |
Feb 16, 2016 | 2.912 | 3.054 | 2.912 | 2.950 | 92,765 | +0.11(+3.80%) |
Feb 12, 2016 | 2.812 | 2.842 | 2.842 | 2.842 | 98,000 | +0.10(+3.57%) |
Feb 11, 2016 | 2.784 | 2.826 | 2.740 | 2.744 | 128,500 | -0.07(-2.63%) |
Feb 10, 2016 | 2.746 | 2.878 | 2.718 | 2.818 | 100,040 | +0.04(+1.37%) |
Feb 09, 2016 | 2.794 | 2.828 | 2.766 | 2.780 | 76,945 | -0.03(-0.93%) |
Feb 08, 2016 | 3.196 | 3.200 | 2.760 | 2.806 | 187,645 | -0.45(-13.77%) |
Feb 05, 2016 | 3.384 | 3.384 | 3.212 | 3.254 | 100,105 | -0.15(-4.29%) |
Feb 04, 2016 | 3.142 | 3.410 | 3.088 | 3.400 | 453,555 | +0.24(+7.46%) |
Feb 03, 2016 | 3.062 | 3.172 | 3.022 | 3.164 | 146,630 | +0.13(+4.35%) |
Feb 02, 2016 | 3.080 | 3.080 | 2.940 | 3.032 | 156,485 | -0.12(-3.68%) |