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%) |