Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.910 | 6.282 | 5.885 | 6.109 | 1,017,588 | +0.27(+4.56%) |
Apr 28, 2016 | 5.947 | 6.050 | 5.805 | 5.842 | 1,210,971 | -0.11(-1.77%) |
Apr 27, 2016 | 5.743 | 6.090 | 5.693 | 5.947 | 973,044 | +0.33(+5.97%) |
Apr 26, 2016 | 5.513 | 5.653 | 5.408 | 5.613 | 873,008 | +0.16(+2.84%) |
Apr 25, 2016 | 5.637 | 5.693 | 5.352 | 5.458 | 967,106 | -0.24(-4.14%) |
Apr 22, 2016 | 5.377 | 5.743 | 5.364 | 5.693 | 957,729 | +0.41(+7.75%) |
Apr 21, 2016 | 5.296 | 5.433 | 5.234 | 5.284 | 886,165 | -0.01(-0.12%) |
Apr 20, 2016 | 4.819 | 5.352 | 4.819 | 5.290 | 1,364,871 | +0.40(+8.25%) |
Apr 19, 2016 | 4.881 | 4.943 | 4.726 | 4.887 | 1,481,631 | +0.12(+2.60%) |
Apr 18, 2016 | 4.707 | 4.906 | 4.614 | 4.763 | 1,648,521 | -0.16(-3.27%) |
Apr 15, 2016 | 4.868 | 5.023 | 4.788 | 4.924 | 841,012 | +0.02(+0.51%) |
Apr 14, 2016 | 5.023 | 5.036 | 4.831 | 4.899 | 833,914 | -0.06(-1.25%) |
Apr 13, 2016 | 4.856 | 5.048 | 4.757 | 4.961 | 899,202 | +0.12(+2.56%) |
Apr 12, 2016 | 4.639 | 4.918 | 4.571 | 4.837 | 1,212,282 | +0.25(+5.55%) |
Apr 11, 2016 | 4.577 | 4.763 | 4.502 | 4.583 | 826,514 | +0.06(+1.37%) |
Apr 08, 2016 | 4.521 | 4.788 | 4.453 | 4.521 | 1,103,287 | +0.20(+4.74%) |
Apr 07, 2016 | 4.397 | 4.595 | 4.236 | 4.316 | 2,241,259 | -0.04(-0.85%) |
Apr 06, 2016 | 4.205 | 4.440 | 4.025 | 4.354 | 1,090,194 | +0.24(+5.72%) |
Apr 05, 2016 | 4.118 | 4.223 | 3.951 | 4.118 | 1,415,596 | -0.04(-0.90%) |
Apr 04, 2016 | 4.223 | 4.366 | 4.093 | 4.155 | 1,010,648 | -0.09(-2.05%) |
Apr 01, 2016 | 4.744 | 4.763 | 4.199 | 4.242 | 1,933,602 | -0.72(-14.50%) |
Mar 31, 2016 | 4.639 | 5.073 | 4.558 | 4.961 | 2,379,887 | +0.28(+5.96%) |
Mar 30, 2016 | 4.583 | 4.757 | 4.422 | 4.682 | 1,521,358 | +0.21(+4.72%) |
Mar 29, 2016 | 4.161 | 4.515 | 4.137 | 4.471 | 1,306,541 | +0.14(+3.15%) |
Mar 28, 2016 | 4.378 | 4.540 | 4.161 | 4.335 | 970,769 | +0.06(+1.30%) |
Mar 24, 2016 | 3.994 | 4.279 | 4.279 | 4.279 | 1,024,551 | +0.13(+3.14%) |
Mar 23, 2016 | 4.230 | 4.347 | 4.130 | 4.149 | 814,564 | -0.15(-3.46%) |
Mar 22, 2016 | 4.254 | 4.416 | 4.217 | 4.298 | 740,459 | -0.06(-1.28%) |
Mar 21, 2016 | 4.130 | 4.434 | 4.130 | 4.354 | 1,245,036 | +0.14(+3.24%) |
Mar 18, 2016 | 4.366 | 4.388 | 4.075 | 4.217 | 4,485,868 | -0.04(-1.02%) |
Mar 17, 2016 | 4.155 | 4.329 | 3.988 | 4.261 | 1,466,107 | +0.16(+3.78%) |
Mar 16, 2016 | 3.789 | 4.223 | 3.758 | 4.106 | 1,901,092 | +0.37(+9.97%) |
Mar 15, 2016 | 3.777 | 3.777 | 3.597 | 3.733 | 603,837 | -0.14(-3.53%) |
Mar 14, 2016 | 4.006 | 4.056 | 3.783 | 3.870 | 1,125,950 | -0.25(-6.02%) |
Mar 11, 2016 | 3.597 | 4.205 | 3.572 | 4.118 | 1,414,767 | +0.64(+18.36%) |
Mar 10, 2016 | 3.609 | 3.609 | 3.368 | 3.479 | 962,991 | -0.19(-5.24%) |
Mar 09, 2016 | 3.609 | 3.833 | 3.485 | 3.671 | 715,952 | +0.15(+4.23%) |
Mar 08, 2016 | 3.895 | 3.895 | 3.318 | 3.523 | 1,580,851 | -0.41(-10.41%) |
Mar 07, 2016 | 3.820 | 4.031 | 3.771 | 3.932 | 1,788,875 | +0.16(+4.10%) |
Mar 04, 2016 | 3.498 | 3.802 | 3.479 | 3.777 | 2,720,380 | +0.33(+9.53%) |
Mar 03, 2016 | 3.256 | 3.485 | 3.256 | 3.448 | 1,746,201 | +0.17(+5.10%) |
Mar 02, 2016 | 2.791 | 3.281 | 2.772 | 3.281 | 1,868,249 | +0.46(+16.26%) |
Mar 01, 2016 | 2.499 | 2.918 | 2.499 | 2.822 | 3,021,215 | +0.35(+14.04%) |
Feb 29, 2016 | 2.481 | 2.543 | 2.369 | 2.474 | 1,971,687 | +0.00(+0.00%) |
Feb 26, 2016 | 2.313 | 2.564 | 2.295 | 2.474 | 2,631,177 | +0.16(+6.97%) |
Feb 25, 2016 | 2.946 | 2.958 | 2.112 | 2.313 | 2,738,504 | -0.20(-8.13%) |
Feb 24, 2016 | 2.363 | 2.530 | 2.217 | 2.518 | 2,053,135 | +0.11(+4.37%) |
Feb 23, 2016 | 2.599 | 2.685 | 2.406 | 2.412 | 1,370,457 | -0.22(-8.47%) |
Feb 22, 2016 | 2.537 | 2.704 | 2.512 | 2.636 | 1,692,081 | +0.19(+7.59%) |
Feb 19, 2016 | 2.630 | 2.651 | 2.406 | 2.450 | 867,514 | -0.22(-8.35%) |
Feb 18, 2016 | 2.747 | 2.822 | 2.580 | 2.673 | 1,065,157 | -0.04(-1.60%) |
Feb 17, 2016 | 2.636 | 2.840 | 2.626 | 2.716 | 1,342,850 | +0.12(+4.53%) |
Feb 16, 2016 | 2.692 | 2.692 | 2.512 | 2.599 | 774,550 | -0.02(-0.95%) |
Feb 12, 2016 | 2.537 | 2.623 | 2.623 | 2.623 | 800,420 | +0.14(+5.49%) |
Feb 11, 2016 | 2.586 | 2.648 | 2.425 | 2.487 | 907,869 | -0.17(-6.53%) |
Feb 10, 2016 | 2.710 | 2.865 | 2.605 | 2.661 | 674,401 | -0.04(-1.61%) |
Feb 09, 2016 | 2.902 | 2.935 | 2.611 | 2.704 | 695,764 | -0.28(-9.36%) |
Feb 08, 2016 | 3.033 | 3.082 | 2.909 | 2.983 | 1,521,972 | -0.16(-5.13%) |
Feb 05, 2016 | 3.033 | 3.399 | 2.989 | 3.144 | 1,806,460 | +0.04(+1.35%) |
Feb 04, 2016 | 3.102 | 3.443 | 3.049 | 3.102 | 1,685,345 | +0.01(+0.19%) |
Feb 03, 2016 | 3.055 | 3.150 | 2.869 | 3.096 | 1,038,607 | +0.15(+5.07%) |
Feb 02, 2016 | 3.300 | 3.300 | 2.941 | 2.947 | 1,034,040 | -0.48(-14.11%) |