Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.886 | 3.943 | 3.783 | 3.845 | 28,332,744 | +0.02(+0.40%) |
Apr 28, 2016 | 3.794 | 3.891 | 3.763 | 3.830 | 35,680,592 | -0.06(-1.46%) |
Apr 27, 2016 | 3.866 | 3.912 | 3.830 | 3.886 | 23,300,756 | +0.11(+3.00%) |
Apr 26, 2016 | 3.624 | 3.773 | 3.603 | 3.773 | 23,777,566 | +0.18(+4.86%) |
Apr 25, 2016 | 3.691 | 3.701 | 3.562 | 3.598 | 13,050,925 | -0.08(-2.10%) |
Apr 22, 2016 | 3.644 | 3.701 | 3.611 | 3.675 | 11,912,641 | -0.02(-0.42%) |
Apr 21, 2016 | 3.773 | 3.778 | 3.670 | 3.691 | 12,897,631 | -0.07(-1.92%) |
Apr 20, 2016 | 3.727 | 3.796 | 3.680 | 3.763 | 17,307,806 | -0.02(-0.54%) |
Apr 19, 2016 | 3.747 | 3.809 | 3.742 | 3.783 | 20,276,748 | +0.08(+2.08%) |
Apr 18, 2016 | 3.691 | 3.804 | 3.675 | 3.706 | 23,722,866 | -0.09(-2.34%) |
Apr 15, 2016 | 3.818 | 3.832 | 3.729 | 3.795 | 63,075,972 | -0.03(-0.86%) |
Apr 14, 2016 | 3.926 | 3.931 | 3.758 | 3.828 | 42,453,864 | -0.10(-2.50%) |
Apr 13, 2016 | 3.949 | 3.968 | 3.889 | 3.926 | 40,758,168 | +0.04(+0.96%) |
Apr 12, 2016 | 3.758 | 3.903 | 3.725 | 3.889 | 48,898,968 | +0.17(+4.66%) |
Apr 11, 2016 | 3.687 | 3.769 | 3.678 | 3.715 | 36,898,420 | +0.18(+5.17%) |
Apr 08, 2016 | 3.453 | 3.552 | 3.425 | 3.533 | 29,561,288 | +0.24(+7.24%) |
Apr 07, 2016 | 3.294 | 3.318 | 3.243 | 3.294 | 18,874,562 | -0.02(-0.57%) |
Apr 06, 2016 | 3.322 | 3.374 | 3.259 | 3.313 | 27,848,888 | -0.08(-2.34%) |
Apr 05, 2016 | 3.350 | 3.463 | 3.308 | 3.393 | 24,180,636 | -0.02(-0.69%) |
Apr 04, 2016 | 3.495 | 3.547 | 3.411 | 3.416 | 18,387,254 | -0.18(-5.00%) |
Apr 01, 2016 | 3.428 | 3.608 | 3.395 | 3.596 | 22,584,302 | +0.11(+3.22%) |
Mar 31, 2016 | 3.596 | 3.629 | 3.465 | 3.484 | 35,436,508 | -0.14(-3.99%) |
Mar 30, 2016 | 3.610 | 3.713 | 3.570 | 3.629 | 30,200,916 | +0.05(+1.44%) |
Mar 29, 2016 | 3.479 | 3.596 | 3.399 | 3.577 | 33,694,036 | +0.07(+2.00%) |
Mar 28, 2016 | 3.484 | 3.561 | 3.404 | 3.507 | 25,910,416 | +0.20(+5.93%) |
Mar 24, 2016 | 3.311 | 3.311 | 3.311 | 3.311 | 34,866,844 | -0.05(-1.53%) |
Mar 23, 2016 | 3.479 | 3.484 | 3.339 | 3.362 | 28,707,246 | -0.21(-5.89%) |
Mar 22, 2016 | 3.549 | 3.612 | 3.540 | 3.572 | 30,677,098 | -0.03(-0.78%) |
Mar 21, 2016 | 3.507 | 3.619 | 3.507 | 3.601 | 25,964,740 | +0.04(+1.18%) |
Mar 18, 2016 | 3.535 | 3.577 | 3.437 | 3.558 | 58,873,664 | +0.03(+0.93%) |
Mar 17, 2016 | 3.428 | 3.568 | 3.255 | 3.526 | 59,950,828 | +0.47(+15.47%) |
Mar 16, 2016 | 2.988 | 3.058 | 2.862 | 3.053 | 76,940,096 | -0.05(-1.66%) |
Mar 15, 2016 | 3.203 | 3.255 | 3.077 | 3.105 | 48,096,524 | -0.29(-8.41%) |
Mar 14, 2016 | 3.460 | 3.544 | 3.385 | 3.390 | 44,546,336 | -0.08(-2.29%) |
Mar 11, 2016 | 3.381 | 3.472 | 3.357 | 3.470 | 37,551,256 | +0.15(+4.65%) |
Mar 10, 2016 | 3.203 | 3.367 | 3.170 | 3.315 | 63,161,888 | +0.14(+4.42%) |
Mar 09, 2016 | 3.343 | 3.357 | 3.161 | 3.175 | 65,481,184 | -0.07(-2.16%) |
Mar 08, 2016 | 3.301 | 3.334 | 3.217 | 3.245 | 60,779,580 | +0.00(+0.14%) |
Mar 07, 2016 | 3.203 | 3.273 | 3.152 | 3.240 | 38,276,432 | -0.11(-3.35%) |
Mar 04, 2016 | 3.297 | 3.381 | 3.189 | 3.353 | 108,613,824 | +0.35(+11.68%) |
Mar 03, 2016 | 2.778 | 3.016 | 2.757 | 3.002 | 67,133,408 | +0.33(+12.24%) |
Mar 02, 2016 | 2.572 | 2.684 | 2.572 | 2.675 | 30,079,266 | +0.06(+2.42%) |
Mar 01, 2016 | 2.513 | 2.611 | 2.485 | 2.611 | 32,889,226 | +0.14(+5.47%) |
Feb 29, 2016 | 2.453 | 2.504 | 2.429 | 2.476 | 29,359,312 | +0.08(+3.31%) |
Feb 26, 2016 | 2.471 | 2.476 | 2.364 | 2.397 | 9,970,127 | -0.03(-1.35%) |
Feb 25, 2016 | 2.476 | 2.476 | 2.397 | 2.429 | 18,131,756 | -0.00(-0.19%) |
Feb 24, 2016 | 2.350 | 2.434 | 2.322 | 2.434 | 20,761,280 | +0.01(+0.58%) |
Feb 23, 2016 | 2.457 | 2.462 | 2.401 | 2.420 | 21,778,768 | -0.06(-2.26%) |
Feb 22, 2016 | 2.397 | 2.481 | 2.387 | 2.476 | 21,101,406 | +0.17(+7.51%) |
Feb 19, 2016 | 2.256 | 2.317 | 2.233 | 2.303 | 21,394,180 | +0.02(+1.02%) |
Feb 18, 2016 | 2.322 | 2.326 | 2.256 | 2.280 | 18,760,524 | -0.10(-4.13%) |
Feb 17, 2016 | 2.354 | 2.425 | 2.294 | 2.378 | 27,160,268 | +0.09(+3.88%) |
Feb 16, 2016 | 2.270 | 2.317 | 2.254 | 2.289 | 26,914,894 | +0.04(+1.87%) |
Feb 12, 2016 | 2.256 | 2.247 | 2.247 | 2.247 | 19,153,990 | +0.02(+1.05%) |
Feb 11, 2016 | 2.266 | 2.270 | 2.200 | 2.224 | 25,067,892 | -0.09(-4.03%) |
Feb 10, 2016 | 2.261 | 2.350 | 2.256 | 2.317 | 21,591,568 | +0.07(+3.12%) |
Feb 09, 2016 | 2.210 | 2.270 | 2.158 | 2.247 | 31,011,958 | -0.00(-0.21%) |
Feb 08, 2016 | 2.322 | 2.326 | 2.219 | 2.252 | 17,151,952 | -0.08(-3.41%) |
Feb 05, 2016 | 2.354 | 2.397 | 2.303 | 2.331 | 33,003,086 | -0.07(-3.11%) |
Feb 04, 2016 | 2.294 | 2.448 | 2.294 | 2.406 | 73,075,584 | +0.17(+7.52%) |
Feb 03, 2016 | 2.214 | 2.242 | 2.144 | 2.238 | 40,742,900 | +0.17(+8.37%) |
Feb 02, 2016 | 2.140 | 2.149 | 2.065 | 2.065 | 34,686,288 | -0.13(-6.06%) |