Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.240 | 7.630 | 7.070 | 7.400 | 993,877 | +0.09(+1.23%) |
Apr 28, 2016 | 6.570 | 7.490 | 6.570 | 7.310 | 2,801,244 | +1.06(+16.96%) |
Apr 27, 2016 | 6.430 | 6.470 | 6.150 | 6.250 | 522,981 | -0.19(-2.95%) |
Apr 26, 2016 | 6.030 | 6.500 | 5.960 | 6.440 | 518,343 | +0.41(+6.80%) |
Apr 25, 2016 | 6.140 | 6.164 | 5.980 | 6.030 | 319,560 | -0.10(-1.63%) |
Apr 22, 2016 | 6.080 | 6.190 | 5.910 | 6.130 | 275,091 | +0.03(+0.49%) |
Apr 21, 2016 | 6.140 | 6.200 | 5.980 | 6.100 | 303,150 | -0.02(-0.33%) |
Apr 20, 2016 | 5.880 | 6.200 | 5.800 | 6.120 | 377,002 | +0.24(+4.08%) |
Apr 19, 2016 | 5.980 | 6.100 | 5.850 | 5.880 | 297,518 | -0.17(-2.81%) |
Apr 18, 2016 | 6.070 | 6.190 | 5.950 | 6.050 | 385,269 | -0.07(-1.14%) |
Apr 15, 2016 | 6.050 | 6.180 | 5.880 | 6.120 | 453,305 | +0.17(+2.86%) |
Apr 14, 2016 | 5.920 | 6.100 | 5.920 | 5.950 | 346,995 | -0.04(-0.67%) |
Apr 13, 2016 | 5.600 | 6.140 | 5.530 | 5.990 | 662,370 | +0.37(+6.58%) |
Apr 12, 2016 | 6.110 | 6.130 | 5.605 | 5.620 | 1,094,863 | -0.49(-8.02%) |
Apr 11, 2016 | 6.310 | 6.380 | 6.080 | 6.110 | 609,575 | -0.25(-3.93%) |
Apr 08, 2016 | 6.510 | 6.603 | 6.110 | 6.360 | 711,755 | -0.13(-2.00%) |
Apr 07, 2016 | 6.680 | 6.710 | 6.420 | 6.490 | 284,378 | -0.19(-2.84%) |
Apr 06, 2016 | 6.600 | 6.770 | 6.590 | 6.680 | 345,715 | +0.07(+1.06%) |
Apr 05, 2016 | 6.450 | 6.680 | 6.400 | 6.610 | 412,063 | +0.13(+2.01%) |
Apr 04, 2016 | 6.700 | 6.760 | 6.455 | 6.480 | 506,135 | -0.23(-3.43%) |
Apr 01, 2016 | 6.530 | 6.740 | 6.470 | 6.710 | 446,671 | +0.17(+2.60%) |
Mar 31, 2016 | 6.600 | 6.689 | 6.450 | 6.540 | 551,845 | +0.04(+0.62%) |
Mar 30, 2016 | 6.500 | 6.604 | 6.282 | 6.500 | 508,365 | +0.06(+0.93%) |
Mar 29, 2016 | 6.250 | 6.500 | 6.200 | 6.440 | 394,665 | +0.15(+2.38%) |
Mar 28, 2016 | 6.390 | 6.520 | 6.170 | 6.290 | 460,145 | -0.04(-0.55%) |
Mar 24, 2016 | 6.050 | 6.325 | 6.325 | 6.325 | 550,000 | +0.28(+4.55%) |
Mar 23, 2016 | 6.180 | 6.540 | 6.020 | 6.050 | 712,131 | -0.07(-1.14%) |
Mar 22, 2016 | 6.000 | 6.180 | 5.930 | 6.120 | 623,922 | +0.16(+2.68%) |
Mar 21, 2016 | 6.000 | 6.050 | 5.910 | 5.960 | 211,206 | -0.02(-0.33%) |
Mar 18, 2016 | 5.970 | 6.090 | 5.880 | 5.980 | 311,295 | +0.04(+0.67%) |
Mar 17, 2016 | 6.020 | 6.050 | 5.809 | 5.940 | 345,257 | -0.08(-1.33%) |
Mar 16, 2016 | 5.970 | 6.100 | 5.910 | 6.020 | 397,630 | +0.06(+1.01%) |
Mar 15, 2016 | 6.350 | 6.380 | 5.870 | 5.960 | 550,015 | -0.40(-6.29%) |
Mar 14, 2016 | 6.050 | 6.420 | 6.020 | 6.360 | 858,574 | +0.28(+4.61%) |
Mar 11, 2016 | 6.020 | 6.170 | 5.940 | 6.080 | 297,242 | +0.08(+1.33%) |
Mar 10, 2016 | 6.200 | 6.280 | 5.830 | 6.000 | 546,501 | -0.11(-1.80%) |
Mar 09, 2016 | 5.860 | 6.260 | 5.850 | 6.110 | 1,016,363 | +0.27(+4.62%) |
Mar 08, 2016 | 5.500 | 6.105 | 5.430 | 5.840 | 1,369,225 | +0.34(+6.18%) |
Mar 07, 2016 | 5.680 | 5.790 | 5.350 | 5.500 | 619,093 | -0.18(-3.17%) |
Mar 04, 2016 | 5.430 | 5.700 | 5.430 | 5.680 | 513,876 | +0.22(+4.03%) |
Mar 03, 2016 | 5.460 | 5.505 | 5.340 | 5.460 | 232,798 | -0.03(-0.55%) |
Mar 02, 2016 | 5.480 | 5.790 | 5.320 | 5.490 | 396,934 | -0.01(-0.18%) |
Mar 01, 2016 | 5.250 | 5.840 | 5.220 | 5.500 | 1,132,444 | +0.33(+6.38%) |
Feb 29, 2016 | 5.300 | 5.390 | 5.160 | 5.170 | 410,686 | -0.16(-3.00%) |
Feb 26, 2016 | 5.420 | 5.480 | 5.305 | 5.330 | 340,153 | -0.07(-1.30%) |
Feb 25, 2016 | 5.280 | 5.450 | 5.230 | 5.400 | 218,381 | +0.10(+1.89%) |
Feb 24, 2016 | 5.250 | 5.350 | 5.150 | 5.300 | 450,715 | -0.02(-0.38%) |
Feb 23, 2016 | 5.280 | 5.350 | 5.090 | 5.320 | 471,214 | +0.08(+1.53%) |
Feb 22, 2016 | 5.570 | 5.750 | 5.180 | 5.240 | 736,750 | -0.30(-5.42%) |
Feb 19, 2016 | 5.510 | 5.570 | 5.322 | 5.540 | 699,885 | -0.01(-0.27%) |
Feb 18, 2016 | 5.090 | 5.580 | 4.950 | 5.555 | 1,403,512 | +0.50(+10.00%) |
Feb 17, 2016 | 4.570 | 5.120 | 4.535 | 5.050 | 1,052,567 | +0.49(+10.75%) |
Feb 16, 2016 | 4.410 | 4.580 | 4.370 | 4.560 | 326,936 | +0.15(+3.40%) |
Feb 12, 2016 | 4.280 | 4.410 | 4.410 | 4.410 | 281,100 | +0.14(+3.28%) |
Feb 11, 2016 | 4.280 | 4.380 | 4.150 | 4.270 | 318,303 | -0.02(-0.47%) |
Feb 10, 2016 | 4.330 | 4.450 | 4.240 | 4.290 | 288,435 | +0.01(+0.23%) |
Feb 09, 2016 | 4.380 | 4.480 | 4.201 | 4.280 | 340,471 | -0.18(-4.04%) |
Feb 08, 2016 | 4.670 | 4.680 | 4.360 | 4.460 | 572,615 | -0.23(-4.90%) |
Feb 05, 2016 | 4.630 | 4.775 | 4.440 | 4.690 | 738,666 | +0.01(+0.21%) |
Feb 04, 2016 | 4.630 | 4.790 | 4.551 | 4.680 | 336,679 | +0.02(+0.43%) |
Feb 03, 2016 | 4.490 | 4.680 | 4.420 | 4.660 | 617,504 | +0.18(+4.02%) |
Feb 02, 2016 | 4.330 | 4.530 | 4.315 | 4.480 | 648,045 | +0.09(+2.05%) |