Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.632 | 5.778 | 5.357 | 5.423 | 2,492,423 | -0.18(-3.18%) |
Mar 30, 2016 | 5.593 | 5.810 | 5.454 | 5.601 | 3,225,301 | +0.04(+0.70%) |
Mar 29, 2016 | 5.353 | 5.678 | 5.229 | 5.562 | 1,904,248 | +0.14(+2.57%) |
Mar 28, 2016 | 5.562 | 5.578 | 5.361 | 5.423 | 1,387,065 | -0.12(-2.10%) |
Mar 24, 2016 | 5.229 | 5.539 | 5.539 | 5.539 | 2,392,751 | +0.29(+5.46%) |
Mar 23, 2016 | 5.423 | 5.570 | 5.190 | 5.252 | 3,170,035 | -0.33(-5.83%) |
Mar 22, 2016 | 5.539 | 5.624 | 5.121 | 5.578 | 2,620,894 | +0.00(+0.00%) |
Mar 21, 2016 | 6.011 | 6.073 | 5.539 | 5.578 | 2,776,483 | -0.21(-3.61%) |
Mar 18, 2016 | 5.655 | 6.004 | 5.461 | 5.787 | 7,137,784 | +0.19(+3.46%) |
Mar 17, 2016 | 5.190 | 5.616 | 5.136 | 5.593 | 3,624,575 | +0.41(+7.92%) |
Mar 16, 2016 | 5.276 | 5.291 | 4.904 | 5.183 | 2,361,322 | -0.11(-2.05%) |
Mar 15, 2016 | 5.268 | 5.384 | 5.229 | 5.291 | 2,724,864 | -0.03(-0.58%) |
Mar 14, 2016 | 5.307 | 5.539 | 5.252 | 5.322 | 3,855,966 | +0.27(+5.37%) |
Mar 11, 2016 | 4.997 | 5.066 | 4.896 | 5.051 | 1,819,544 | +0.14(+2.84%) |
Mar 10, 2016 | 4.865 | 5.012 | 4.710 | 4.911 | 2,893,663 | +0.02(+0.48%) |
Mar 09, 2016 | 4.741 | 4.950 | 4.594 | 4.888 | 2,224,568 | +0.20(+4.30%) |
Mar 08, 2016 | 4.987 | 5.034 | 4.548 | 4.687 | 2,973,091 | -0.39(-7.60%) |
Mar 07, 2016 | 4.494 | 5.111 | 4.471 | 5.072 | 3,539,939 | +0.61(+13.64%) |
Mar 04, 2016 | 4.617 | 4.733 | 4.432 | 4.463 | 3,282,910 | -0.13(-2.85%) |
Mar 03, 2016 | 4.409 | 4.629 | 4.394 | 4.594 | 3,335,023 | +0.19(+4.38%) |
Mar 02, 2016 | 4.232 | 4.432 | 4.132 | 4.402 | 3,828,745 | +0.24(+5.74%) |
Mar 01, 2016 | 4.024 | 4.201 | 4.008 | 4.163 | 3,261,549 | +0.21(+5.26%) |
Feb 29, 2016 | 3.777 | 4.086 | 3.746 | 3.954 | 3,692,543 | +0.18(+4.69%) |
Feb 26, 2016 | 3.862 | 4.001 | 3.662 | 3.777 | 3,872,718 | -0.01(-0.20%) |
Feb 25, 2016 | 3.669 | 3.970 | 3.546 | 3.785 | 3,742,144 | +0.09(+2.51%) |
Feb 24, 2016 | 2.945 | 3.831 | 2.929 | 3.692 | 5,666,850 | +0.57(+18.27%) |
Feb 23, 2016 | 3.207 | 3.353 | 3.099 | 3.122 | 1,693,804 | -0.11(-3.34%) |
Feb 22, 2016 | 3.230 | 3.446 | 3.207 | 3.230 | 2,029,509 | +0.05(+1.45%) |
Feb 19, 2016 | 3.122 | 3.276 | 2.991 | 3.184 | 2,047,560 | +0.00(+0.00%) |
Feb 18, 2016 | 3.222 | 3.222 | 3.053 | 3.184 | 1,657,682 | -0.02(-0.72%) |
Feb 17, 2016 | 2.883 | 3.299 | 2.873 | 3.207 | 3,506,134 | +0.36(+12.74%) |
Feb 16, 2016 | 2.960 | 2.975 | 2.713 | 2.844 | 2,695,757 | -0.15(-4.90%) |
Feb 12, 2016 | 3.068 | 2.991 | 2.991 | 2.991 | 2,392,682 | +0.01(+0.26%) |
Feb 11, 2016 | 2.767 | 3.130 | 2.698 | 2.983 | 2,051,148 | +0.21(+7.50%) |
Feb 10, 2016 | 3.091 | 3.099 | 2.775 | 2.775 | 2,048,376 | -0.29(-9.55%) |
Feb 09, 2016 | 3.107 | 3.176 | 2.929 | 3.068 | 3,310,092 | -0.12(-3.86%) |
Feb 08, 2016 | 3.130 | 3.207 | 3.045 | 3.191 | 2,445,645 | -0.02(-0.72%) |
Feb 05, 2016 | 3.384 | 3.392 | 3.122 | 3.214 | 2,114,244 | -0.18(-5.23%) |
Feb 04, 2016 | 3.099 | 3.415 | 3.068 | 3.392 | 3,601,248 | +0.31(+10.00%) |
Feb 03, 2016 | 2.860 | 3.153 | 2.852 | 3.083 | 5,187,163 | +0.26(+9.29%) |
Feb 02, 2016 | 2.983 | 3.053 | 2.737 | 2.821 | 4,274,436 | -0.19(-6.39%) |
Feb 01, 2016 | 3.060 | 3.461 | 2.852 | 3.014 | 5,630,207 | -0.02(-0.76%) |
Jan 29, 2016 | 2.444 | 3.083 | 2.436 | 3.037 | 39,275,856 | +0.62(+25.48%) |
Jan 28, 2016 | 2.436 | 2.521 | 2.405 | 2.420 | 3,675,509 | +0.02(+0.64%) |
Jan 27, 2016 | 2.590 | 2.621 | 2.359 | 2.405 | 5,059,967 | -0.16(-6.31%) |
Jan 26, 2016 | 2.698 | 2.706 | 2.505 | 2.567 | 4,416,943 | -0.12(-4.58%) |
Jan 25, 2016 | 2.922 | 2.968 | 2.683 | 2.690 | 1,944,358 | -0.24(-8.16%) |
Jan 22, 2016 | 2.875 | 2.975 | 2.721 | 2.929 | 3,141,386 | +0.14(+4.97%) |
Jan 21, 2016 | 2.806 | 3.179 | 2.776 | 2.790 | 2,807,141 | -0.02(-0.82%) |
Jan 20, 2016 | 2.683 | 2.883 | 2.482 | 2.814 | 3,450,241 | +0.05(+1.67%) |
Jan 19, 2016 | 3.107 | 3.214 | 2.698 | 2.767 | 3,378,142 | -0.30(-9.80%) |
Jan 15, 2016 | 2.652 | 3.068 | 3.068 | 3.068 | 3,924,107 | +0.36(+13.39%) |
Jan 14, 2016 | 2.544 | 2.968 | 2.482 | 2.706 | 8,202,147 | +0.16(+6.36%) |
Jan 13, 2016 | 3.060 | 3.060 | 2.498 | 2.544 | 5,514,742 | -0.47(-15.60%) |
Jan 12, 2016 | 3.423 | 3.442 | 2.945 | 3.014 | 8,619,207 | -0.36(-10.73%) |
Jan 11, 2016 | 3.700 | 3.716 | 3.307 | 3.376 | 4,602,205 | -0.32(-8.75%) |
Jan 08, 2016 | 3.723 | 3.870 | 3.554 | 3.700 | 3,649,513 | +0.04(+1.05%) |
Jan 07, 2016 | 3.854 | 4.024 | 3.577 | 3.662 | 5,067,073 | -0.29(-7.23%) |
Jan 06, 2016 | 4.070 | 4.093 | 3.893 | 3.947 | 3,938,932 | -0.23(-5.54%) |
Jan 05, 2016 | 4.224 | 4.232 | 4.062 | 4.178 | 4,007,910 | -0.05(-1.09%) |