Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.051 | 4.196 | 4.041 | 4.167 | 14,516,420 | +0.19(+4.87%) |
Apr 28, 2016 | 3.848 | 4.109 | 3.780 | 3.973 | 13,751,027 | +0.15(+4.05%) |
Apr 27, 2016 | 3.828 | 3.857 | 3.683 | 3.819 | 9,813,804 | +0.02(+0.51%) |
Apr 26, 2016 | 3.645 | 3.809 | 3.596 | 3.799 | 9,348,450 | +0.18(+5.08%) |
Apr 25, 2016 | 3.625 | 3.722 | 3.572 | 3.616 | 8,488,842 | +0.02(+0.54%) |
Apr 22, 2016 | 3.722 | 3.819 | 3.510 | 3.596 | 11,869,450 | -0.12(-3.12%) |
Apr 21, 2016 | 3.732 | 3.828 | 3.587 | 3.712 | 11,665,348 | +0.14(+3.78%) |
Apr 20, 2016 | 3.732 | 3.886 | 3.558 | 3.577 | 15,293,597 | -0.15(-3.90%) |
Apr 19, 2016 | 3.432 | 3.828 | 3.364 | 3.722 | 17,048,648 | +0.48(+14.93%) |
Apr 18, 2016 | 3.190 | 3.297 | 3.142 | 3.239 | 6,938,410 | +0.09(+2.76%) |
Apr 15, 2016 | 3.007 | 3.181 | 2.958 | 3.152 | 6,630,547 | +0.17(+5.84%) |
Apr 14, 2016 | 3.055 | 3.084 | 2.910 | 2.978 | 6,803,853 | -0.09(-2.84%) |
Apr 13, 2016 | 3.036 | 3.132 | 2.997 | 3.065 | 6,214,158 | -0.01(-0.31%) |
Apr 12, 2016 | 3.055 | 3.084 | 2.978 | 3.074 | 8,406,218 | +0.04(+1.27%) |
Apr 11, 2016 | 2.900 | 3.045 | 2.900 | 3.036 | 11,657,439 | +0.17(+6.08%) |
Apr 08, 2016 | 2.717 | 2.871 | 2.717 | 2.862 | 7,550,576 | +0.09(+3.14%) |
Apr 07, 2016 | 2.784 | 2.813 | 2.741 | 2.775 | 7,110,811 | +0.04(+1.41%) |
Apr 06, 2016 | 2.678 | 2.755 | 2.649 | 2.736 | 4,108,087 | +0.02(+0.71%) |
Apr 05, 2016 | 2.697 | 2.731 | 2.620 | 2.717 | 4,214,009 | +0.08(+2.93%) |
Apr 04, 2016 | 2.717 | 2.755 | 2.639 | 2.639 | 5,214,473 | -0.11(-3.87%) |
Apr 01, 2016 | 2.581 | 2.755 | 2.572 | 2.746 | 5,435,561 | +0.06(+2.16%) |
Mar 31, 2016 | 2.775 | 2.804 | 2.690 | 2.688 | 4,124,864 | -0.03(-1.07%) |
Mar 30, 2016 | 2.707 | 2.813 | 2.688 | 2.717 | 6,870,501 | -0.03(-1.06%) |
Mar 29, 2016 | 2.620 | 2.755 | 2.572 | 2.746 | 8,024,912 | +0.15(+5.58%) |
Mar 28, 2016 | 2.630 | 2.639 | 2.552 | 2.601 | 4,368,246 | +0.00(+0.00%) |
Mar 24, 2016 | 2.581 | 2.601 | 2.601 | 2.601 | 6,863,419 | +0.05(+1.89%) |
Mar 23, 2016 | 2.620 | 2.692 | 2.543 | 2.552 | 9,938,910 | -0.20(-7.37%) |
Mar 22, 2016 | 2.823 | 2.842 | 2.697 | 2.755 | 6,911,677 | -0.03(-1.04%) |
Mar 21, 2016 | 2.765 | 2.852 | 2.746 | 2.784 | 6,429,791 | +0.03(+1.05%) |
Mar 18, 2016 | 2.678 | 2.828 | 2.678 | 2.755 | 17,508,564 | +0.05(+1.79%) |
Mar 17, 2016 | 2.736 | 2.852 | 2.668 | 2.707 | 14,041,318 | +0.01(+0.36%) |
Mar 16, 2016 | 2.465 | 2.721 | 2.398 | 2.697 | 9,895,141 | +0.21(+8.24%) |
Mar 15, 2016 | 2.569 | 2.569 | 2.424 | 2.492 | 10,455,031 | -0.08(-3.01%) |
Mar 14, 2016 | 2.646 | 2.680 | 2.521 | 2.569 | 8,392,892 | -0.03(-1.12%) |
Mar 11, 2016 | 2.588 | 2.666 | 2.550 | 2.598 | 8,875,578 | +0.01(+0.37%) |
Mar 10, 2016 | 2.588 | 2.675 | 2.530 | 2.588 | 11,446,450 | +0.06(+2.29%) |
Mar 09, 2016 | 2.415 | 2.559 | 2.386 | 2.530 | 7,238,658 | +0.03(+1.16%) |
Mar 08, 2016 | 2.782 | 2.801 | 2.482 | 2.501 | 11,020,499 | -0.27(-9.76%) |
Mar 07, 2016 | 2.656 | 2.820 | 2.617 | 2.772 | 10,891,614 | +0.20(+7.89%) |
Mar 04, 2016 | 2.637 | 2.791 | 2.559 | 2.569 | 11,321,969 | -0.04(-1.48%) |
Mar 03, 2016 | 2.482 | 2.656 | 2.482 | 2.608 | 10,599,367 | +0.12(+4.65%) |
Mar 02, 2016 | 2.415 | 2.521 | 2.405 | 2.492 | 7,090,145 | +0.06(+2.38%) |
Mar 01, 2016 | 2.511 | 2.530 | 2.386 | 2.434 | 6,772,507 | -0.07(-2.70%) |
Feb 29, 2016 | 2.405 | 2.501 | 2.405 | 2.501 | 5,780,615 | +0.11(+4.44%) |
Feb 26, 2016 | 2.395 | 2.458 | 2.357 | 2.395 | 7,538,007 | -0.05(-1.98%) |
Feb 25, 2016 | 2.376 | 2.463 | 2.376 | 2.444 | 6,593,970 | +0.04(+1.61%) |
Feb 24, 2016 | 2.415 | 2.434 | 2.366 | 2.405 | 10,393,650 | +0.09(+3.75%) |
Feb 23, 2016 | 2.270 | 2.443 | 2.231 | 2.318 | 10,549,505 | +0.06(+2.56%) |
Feb 22, 2016 | 2.183 | 2.299 | 2.173 | 2.260 | 8,031,269 | -0.02(-0.85%) |
Feb 19, 2016 | 2.328 | 2.366 | 2.250 | 2.279 | 7,420,590 | -0.06(-2.48%) |
Feb 18, 2016 | 2.163 | 2.357 | 2.144 | 2.337 | 8,778,543 | +0.14(+6.61%) |
Feb 17, 2016 | 2.125 | 2.202 | 2.048 | 2.192 | 8,869,125 | +0.11(+5.09%) |
Feb 16, 2016 | 2.144 | 2.241 | 2.028 | 2.086 | 8,880,607 | -0.15(-6.90%) |
Feb 12, 2016 | 2.144 | 2.241 | 2.241 | 2.241 | 10,820,993 | +0.06(+2.65%) |
Feb 11, 2016 | 2.173 | 2.246 | 2.077 | 2.183 | 15,230,808 | +0.15(+7.62%) |
Feb 10, 2016 | 1.999 | 2.048 | 1.883 | 2.028 | 10,210,846 | +0.01(+0.48%) |
Feb 09, 2016 | 2.173 | 2.192 | 1.990 | 2.019 | 9,772,525 | -0.14(-6.70%) |
Feb 08, 2016 | 2.154 | 2.250 | 2.134 | 2.163 | 10,384,958 | +0.05(+2.28%) |
Feb 05, 2016 | 1.961 | 2.115 | 1.912 | 2.115 | 8,876,262 | +0.13(+6.31%) |
Feb 04, 2016 | 1.961 | 2.028 | 1.951 | 1.990 | 7,845,885 | +0.08(+4.04%) |
Feb 03, 2016 | 1.816 | 1.932 | 1.806 | 1.912 | 8,695,558 | +0.12(+6.45%) |
Feb 02, 2016 | 1.816 | 1.854 | 1.763 | 1.796 | 4,380,265 | -0.06(-3.13%) |