Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.339 | 4.658 | 4.331 | 4.658 | 29,885,384 | +0.43(+10.25%) |
Apr 28, 2016 | 3.914 | 4.233 | 3.890 | 4.225 | 24,794,254 | +0.38(+10.00%) |
Apr 27, 2016 | 3.865 | 3.886 | 3.759 | 3.841 | 18,127,876 | +0.02(+0.43%) |
Apr 26, 2016 | 3.825 | 3.874 | 3.735 | 3.825 | 12,775,075 | +0.04(+1.08%) |
Apr 25, 2016 | 3.792 | 3.841 | 3.694 | 3.784 | 12,767,621 | -0.01(-0.22%) |
Apr 22, 2016 | 3.808 | 3.890 | 3.743 | 3.792 | 16,905,408 | -0.04(-1.07%) |
Apr 21, 2016 | 3.816 | 3.890 | 3.726 | 3.833 | 23,553,698 | +0.15(+3.99%) |
Apr 20, 2016 | 3.800 | 3.906 | 3.661 | 3.686 | 28,070,972 | -0.06(-1.53%) |
Apr 19, 2016 | 3.628 | 3.767 | 3.612 | 3.743 | 16,360,999 | +0.21(+6.02%) |
Apr 18, 2016 | 3.563 | 3.575 | 3.473 | 3.530 | 11,345,281 | +0.06(+1.65%) |
Apr 15, 2016 | 3.416 | 3.510 | 3.351 | 3.473 | 10,824,987 | +0.10(+2.91%) |
Apr 14, 2016 | 3.506 | 3.563 | 3.252 | 3.375 | 24,123,772 | -0.16(-4.62%) |
Apr 13, 2016 | 3.465 | 3.669 | 3.440 | 3.538 | 26,821,932 | -0.11(-2.91%) |
Apr 12, 2016 | 3.473 | 3.653 | 3.391 | 3.645 | 26,419,436 | +0.20(+5.69%) |
Apr 11, 2016 | 3.326 | 3.473 | 3.302 | 3.449 | 20,591,878 | +0.25(+7.93%) |
Apr 08, 2016 | 3.122 | 3.236 | 3.114 | 3.195 | 21,261,272 | +0.10(+3.17%) |
Apr 07, 2016 | 2.999 | 3.146 | 2.991 | 3.097 | 27,473,650 | +0.17(+5.87%) |
Apr 06, 2016 | 2.852 | 2.926 | 2.819 | 2.926 | 18,509,606 | +0.04(+1.42%) |
Apr 05, 2016 | 2.844 | 2.901 | 2.766 | 2.885 | 17,299,258 | +0.10(+3.52%) |
Apr 04, 2016 | 2.819 | 2.836 | 2.705 | 2.787 | 15,763,171 | -0.06(-2.01%) |
Apr 01, 2016 | 2.664 | 2.852 | 2.623 | 2.844 | 17,288,790 | +0.07(+2.35%) |
Mar 31, 2016 | 2.868 | 2.926 | 2.779 | 2.779 | 22,239,796 | -0.03(-1.16%) |
Mar 30, 2016 | 2.754 | 2.819 | 2.656 | 2.811 | 30,099,130 | +0.07(+2.38%) |
Mar 29, 2016 | 2.468 | 2.762 | 2.468 | 2.746 | 23,568,060 | +0.28(+11.26%) |
Mar 28, 2016 | 2.468 | 2.501 | 2.394 | 2.468 | 7,311,605 | +0.00(+0.00%) |
Mar 24, 2016 | 2.419 | 2.468 | 2.468 | 2.468 | 16,043,200 | +0.07(+2.72%) |
Mar 23, 2016 | 2.501 | 2.517 | 2.362 | 2.403 | 21,191,224 | -0.19(-7.26%) |
Mar 22, 2016 | 2.615 | 2.664 | 2.566 | 2.591 | 17,166,032 | +0.01(+0.32%) |
Mar 21, 2016 | 2.517 | 2.627 | 2.505 | 2.582 | 12,323,216 | +0.02(+0.64%) |
Mar 18, 2016 | 2.566 | 2.640 | 2.529 | 2.566 | 26,176,610 | +0.02(+0.64%) |
Mar 17, 2016 | 2.640 | 2.689 | 2.533 | 2.550 | 22,014,850 | -0.02(-0.95%) |
Mar 16, 2016 | 2.362 | 2.582 | 2.305 | 2.574 | 20,062,948 | +0.16(+6.78%) |
Mar 15, 2016 | 2.321 | 2.435 | 2.280 | 2.411 | 13,553,981 | +0.05(+2.08%) |
Mar 14, 2016 | 2.427 | 2.501 | 2.345 | 2.362 | 13,340,447 | -0.05(-2.03%) |
Mar 11, 2016 | 2.460 | 2.542 | 2.394 | 2.411 | 13,894,474 | -0.06(-2.32%) |
Mar 10, 2016 | 2.362 | 2.501 | 2.345 | 2.468 | 18,560,626 | +0.13(+5.59%) |
Mar 09, 2016 | 2.288 | 2.403 | 2.190 | 2.337 | 28,073,582 | +0.00(+0.00%) |
Mar 08, 2016 | 2.492 | 2.537 | 2.272 | 2.337 | 22,654,296 | -0.13(-5.30%) |
Mar 07, 2016 | 2.517 | 2.558 | 2.427 | 2.468 | 26,433,520 | +0.02(+1.00%) |
Mar 04, 2016 | 2.509 | 2.615 | 2.411 | 2.443 | 41,662,556 | -0.07(-2.61%) |
Mar 03, 2016 | 2.370 | 2.591 | 2.370 | 2.509 | 35,854,248 | +0.14(+5.86%) |
Mar 02, 2016 | 2.345 | 2.403 | 2.321 | 2.370 | 16,834,028 | +0.02(+0.69%) |
Mar 01, 2016 | 2.435 | 2.443 | 2.305 | 2.354 | 24,422,810 | -0.05(-2.04%) |
Feb 29, 2016 | 2.403 | 2.452 | 2.374 | 2.403 | 19,326,418 | +0.03(+1.38%) |
Feb 26, 2016 | 2.345 | 2.443 | 2.321 | 2.370 | 27,751,416 | -0.07(-2.68%) |
Feb 25, 2016 | 2.378 | 2.452 | 2.362 | 2.435 | 36,156,068 | -0.16(-6.29%) |
Feb 24, 2016 | 2.615 | 2.746 | 2.517 | 2.599 | 22,930,834 | +0.09(+3.58%) |
Feb 23, 2016 | 2.501 | 2.550 | 2.460 | 2.509 | 13,409,439 | +0.06(+2.33%) |
Feb 22, 2016 | 2.345 | 2.468 | 2.337 | 2.452 | 18,606,792 | +0.02(+1.01%) |
Feb 19, 2016 | 2.427 | 2.542 | 2.386 | 2.427 | 17,426,376 | -0.04(-1.66%) |
Feb 18, 2016 | 2.239 | 2.574 | 2.223 | 2.468 | 28,209,366 | +0.17(+7.47%) |
Feb 17, 2016 | 2.264 | 2.321 | 2.174 | 2.296 | 20,074,028 | +0.07(+3.31%) |
Feb 16, 2016 | 2.255 | 2.468 | 2.215 | 2.223 | 32,858,542 | -0.23(-9.33%) |
Feb 12, 2016 | 2.288 | 2.452 | 2.452 | 2.452 | 27,067,470 | +0.08(+3.45%) |
Feb 11, 2016 | 2.394 | 2.517 | 2.272 | 2.370 | 46,295,900 | +0.27(+12.84%) |
Feb 10, 2016 | 1.945 | 2.110 | 1.880 | 2.100 | 21,040,398 | +0.11(+5.76%) |
Feb 09, 2016 | 2.035 | 2.117 | 1.937 | 1.986 | 38,081,300 | -0.01(-0.41%) |
Feb 08, 2016 | 2.076 | 2.117 | 1.986 | 1.994 | 34,434,924 | +0.11(+6.09%) |
Feb 05, 2016 | 1.602 | 1.920 | 1.569 | 1.880 | 24,288,812 | +0.22(+13.30%) |
Feb 04, 2016 | 1.528 | 1.749 | 1.528 | 1.659 | 25,552,754 | +0.17(+11.54%) |
Feb 03, 2016 | 1.373 | 1.487 | 1.365 | 1.487 | 17,459,582 | +0.14(+10.30%) |
Feb 02, 2016 | 1.381 | 1.422 | 1.324 | 1.348 | 7,082,318 | -0.07(-4.62%) |