Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.980 | 4.980 | 4.600 | 4.730 | 514,596 | -0.33(-6.52%) |
Apr 28, 2016 | 5.400 | 5.400 | 5.010 | 5.060 | 333,824 | -0.28(-5.24%) |
Apr 27, 2016 | 5.390 | 5.514 | 5.280 | 5.340 | 250,914 | -0.13(-2.38%) |
Apr 26, 2016 | 5.850 | 5.900 | 5.410 | 5.470 | 373,889 | -0.38(-6.50%) |
Apr 25, 2016 | 5.400 | 6.050 | 5.272 | 5.850 | 1,202,271 | +0.44(+8.13%) |
Apr 22, 2016 | 5.230 | 5.560 | 5.100 | 5.410 | 530,684 | +0.04(+0.74%) |
Apr 21, 2016 | 5.180 | 5.750 | 5.120 | 5.370 | 947,541 | +0.19(+3.67%) |
Apr 20, 2016 | 5.200 | 5.200 | 5.080 | 5.180 | 166,297 | +0.02(+0.39%) |
Apr 19, 2016 | 5.240 | 5.310 | 5.090 | 5.160 | 165,762 | -0.11(-2.09%) |
Apr 18, 2016 | 5.180 | 5.310 | 5.060 | 5.270 | 176,252 | +0.11(+2.13%) |
Apr 15, 2016 | 5.370 | 5.370 | 5.130 | 5.160 | 252,017 | -0.21(-3.91%) |
Apr 14, 2016 | 5.360 | 5.460 | 5.200 | 5.370 | 231,144 | -0.02(-0.37%) |
Apr 13, 2016 | 5.220 | 5.480 | 5.100 | 5.390 | 333,422 | +0.25(+4.86%) |
Apr 12, 2016 | 5.120 | 5.120 | 5.000 | 5.140 | 203,527 | +0.00(+0.00%) |
Apr 11, 2016 | 5.260 | 5.440 | 5.110 | 5.140 | 174,914 | -0.12(-2.28%) |
Apr 08, 2016 | 5.480 | 5.662 | 5.120 | 5.260 | 430,386 | -0.14(-2.59%) |
Apr 07, 2016 | 5.510 | 5.590 | 5.150 | 5.400 | 376,600 | -0.08(-1.46%) |
Apr 06, 2016 | 5.050 | 5.790 | 5.020 | 5.480 | 1,204,394 | +0.46(+9.16%) |
Apr 05, 2016 | 5.110 | 5.230 | 4.940 | 5.020 | 272,338 | -0.14(-2.71%) |
Apr 04, 2016 | 4.950 | 5.160 | 4.930 | 5.160 | 380,681 | +0.21(+4.24%) |
Apr 01, 2016 | 4.810 | 4.960 | 4.760 | 4.950 | 134,809 | +0.12(+2.48%) |
Mar 31, 2016 | 4.950 | 4.990 | 4.800 | 4.830 | 126,585 | -0.15(-3.01%) |
Mar 30, 2016 | 5.030 | 5.154 | 4.902 | 4.980 | 161,984 | -0.06(-1.19%) |
Mar 29, 2016 | 4.710 | 5.100 | 4.650 | 5.040 | 281,183 | +0.24(+5.00%) |
Mar 28, 2016 | 4.800 | 4.800 | 4.664 | 4.800 | 268,335 | +0.00(+0.00%) |
Mar 24, 2016 | 4.750 | 4.800 | 4.800 | 4.800 | 235,600 | +0.00(+0.00%) |
Mar 23, 2016 | 5.030 | 5.092 | 4.710 | 4.800 | 344,664 | -0.28(-5.51%) |
Mar 22, 2016 | 4.750 | 5.150 | 4.700 | 5.080 | 424,019 | +0.29(+6.05%) |
Mar 21, 2016 | 4.900 | 4.980 | 4.780 | 4.790 | 164,608 | -0.11(-2.24%) |
Mar 18, 2016 | 4.830 | 4.980 | 4.760 | 4.900 | 376,593 | +0.07(+1.45%) |
Mar 17, 2016 | 4.670 | 4.880 | 4.557 | 4.830 | 269,228 | +0.16(+3.43%) |
Mar 16, 2016 | 4.800 | 4.940 | 4.630 | 4.670 | 426,911 | -0.18(-3.71%) |
Mar 15, 2016 | 5.070 | 5.086 | 4.800 | 4.850 | 476,511 | -0.30(-5.83%) |
Mar 14, 2016 | 5.140 | 5.300 | 5.080 | 5.150 | 246,108 | -0.05(-0.96%) |
Mar 11, 2016 | 5.000 | 5.240 | 4.900 | 5.200 | 311,110 | +0.27(+5.48%) |
Mar 10, 2016 | 5.080 | 5.290 | 4.900 | 4.930 | 371,068 | -0.22(-4.27%) |
Mar 09, 2016 | 5.280 | 5.462 | 5.100 | 5.150 | 333,597 | -0.19(-3.56%) |
Mar 08, 2016 | 5.630 | 5.680 | 5.220 | 5.340 | 342,795 | -0.29(-5.15%) |
Mar 07, 2016 | 4.900 | 5.780 | 4.900 | 5.630 | 735,982 | +0.64(+12.83%) |
Mar 04, 2016 | 4.880 | 5.421 | 4.751 | 4.990 | 853,678 | -0.18(-3.48%) |
Mar 03, 2016 | 5.500 | 5.580 | 5.120 | 5.170 | 603,398 | -0.32(-5.83%) |
Mar 02, 2016 | 5.550 | 5.700 | 5.350 | 5.490 | 592,853 | +0.07(+1.29%) |
Mar 01, 2016 | 5.080 | 5.550 | 4.870 | 5.420 | 1,012,054 | +0.30(+5.86%) |
Feb 29, 2016 | 5.280 | 5.392 | 5.000 | 5.120 | 715,291 | -0.21(-3.94%) |
Feb 26, 2016 | 5.690 | 5.750 | 5.250 | 5.330 | 961,117 | -0.42(-7.30%) |
Feb 25, 2016 | 6.350 | 6.570 | 5.620 | 5.750 | 2,204,905 | -0.54(-8.59%) |
Feb 24, 2016 | 6.250 | 6.630 | 6.080 | 6.290 | 3,756,734 | -0.50(-7.36%) |
Feb 23, 2016 | 5.760 | 6.930 | 5.550 | 6.790 | 8,725,259 | +1.50(+28.36%) |
Feb 22, 2016 | 4.370 | 5.470 | 4.280 | 5.290 | 2,471,615 | +0.92(+21.05%) |
Feb 19, 2016 | 4.240 | 4.420 | 4.160 | 4.370 | 158,128 | +0.06(+1.39%) |
Feb 18, 2016 | 4.660 | 4.750 | 4.210 | 4.310 | 252,083 | -0.40(-8.49%) |
Feb 17, 2016 | 4.640 | 4.980 | 4.640 | 4.710 | 299,385 | +0.07(+1.51%) |
Feb 16, 2016 | 4.530 | 4.750 | 4.350 | 4.640 | 856,691 | +0.51(+12.35%) |
Feb 12, 2016 | 4.090 | 4.130 | 4.130 | 4.130 | 144,600 | +0.06(+1.47%) |
Feb 11, 2016 | 4.070 | 4.170 | 3.970 | 4.070 | 143,490 | -0.01(-0.25%) |
Feb 10, 2016 | 4.100 | 4.320 | 4.020 | 4.080 | 94,603 | +0.02(+0.49%) |
Feb 09, 2016 | 4.120 | 4.170 | 3.920 | 4.060 | 174,164 | -0.07(-1.69%) |
Feb 08, 2016 | 4.380 | 4.450 | 4.040 | 4.130 | 228,706 | -0.29(-6.56%) |
Feb 05, 2016 | 4.740 | 4.880 | 4.370 | 4.420 | 273,254 | -0.36(-7.53%) |
Feb 04, 2016 | 4.560 | 5.053 | 4.560 | 4.780 | 242,125 | +0.24(+5.29%) |
Feb 03, 2016 | 4.550 | 4.600 | 4.200 | 4.540 | 226,755 | +0.00(+0.00%) |
Feb 02, 2016 | 4.660 | 4.710 | 4.411 | 4.540 | 211,161 | -0.10(-2.16%) |