Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.378 | 4.700 | 4.370 | 4.700 | 29,619,024 | +0.44(+10.25%) |
Apr 28, 2016 | 3.950 | 4.271 | 3.925 | 4.263 | 24,573,270 | +0.39(+10.00%) |
Apr 27, 2016 | 3.900 | 3.921 | 3.793 | 3.875 | 17,966,308 | +0.02(+0.43%) |
Apr 26, 2016 | 3.859 | 3.908 | 3.768 | 3.859 | 12,661,214 | +0.04(+1.08%) |
Apr 25, 2016 | 3.826 | 3.875 | 3.727 | 3.818 | 12,653,827 | -0.01(-0.22%) |
Apr 22, 2016 | 3.842 | 3.925 | 3.776 | 3.826 | 16,754,736 | -0.04(-1.07%) |
Apr 21, 2016 | 3.851 | 3.925 | 3.760 | 3.867 | 23,343,770 | +0.15(+3.99%) |
Apr 20, 2016 | 3.834 | 3.941 | 3.694 | 3.719 | 27,820,784 | -0.06(-1.53%) |
Apr 19, 2016 | 3.661 | 3.801 | 3.645 | 3.776 | 16,215,178 | +0.21(+6.02%) |
Apr 18, 2016 | 3.595 | 3.607 | 3.504 | 3.562 | 11,244,164 | +0.06(+1.65%) |
Apr 15, 2016 | 3.447 | 3.541 | 3.381 | 3.504 | 10,728,508 | +0.10(+2.91%) |
Apr 14, 2016 | 3.537 | 3.595 | 3.282 | 3.405 | 23,908,764 | -0.16(-4.62%) |
Apr 13, 2016 | 3.496 | 3.702 | 3.471 | 3.570 | 26,582,876 | -0.11(-2.92%) |
Apr 12, 2016 | 3.504 | 3.686 | 3.422 | 3.678 | 26,183,968 | +0.20(+5.69%) |
Apr 11, 2016 | 3.356 | 3.504 | 3.331 | 3.480 | 20,408,348 | +0.26(+7.93%) |
Apr 08, 2016 | 3.150 | 3.265 | 3.142 | 3.224 | 21,071,778 | +0.10(+3.17%) |
Apr 07, 2016 | 3.026 | 3.175 | 3.018 | 3.125 | 27,228,786 | +0.17(+5.87%) |
Apr 06, 2016 | 2.878 | 2.952 | 2.845 | 2.952 | 18,344,634 | +0.04(+1.42%) |
Apr 05, 2016 | 2.869 | 2.927 | 2.791 | 2.911 | 17,145,076 | +0.10(+3.52%) |
Apr 04, 2016 | 2.845 | 2.861 | 2.729 | 2.812 | 15,622,678 | -0.06(-2.01%) |
Apr 01, 2016 | 2.688 | 2.878 | 2.647 | 2.869 | 17,134,700 | +0.07(+2.35%) |
Mar 31, 2016 | 2.894 | 2.952 | 2.803 | 2.803 | 22,041,580 | -0.03(-1.16%) |
Mar 30, 2016 | 2.779 | 2.845 | 2.680 | 2.836 | 29,830,864 | +0.07(+2.38%) |
Mar 29, 2016 | 2.490 | 2.787 | 2.490 | 2.771 | 23,358,004 | +0.28(+11.26%) |
Mar 28, 2016 | 2.490 | 2.523 | 2.416 | 2.490 | 7,246,439 | +0.00(+0.00%) |
Mar 24, 2016 | 2.441 | 2.490 | 2.490 | 2.490 | 15,900,212 | +0.07(+2.72%) |
Mar 23, 2016 | 2.523 | 2.540 | 2.383 | 2.424 | 21,002,352 | -0.19(-7.26%) |
Mar 22, 2016 | 2.639 | 2.688 | 2.589 | 2.614 | 17,013,036 | +0.01(+0.32%) |
Mar 21, 2016 | 2.540 | 2.651 | 2.527 | 2.606 | 12,213,382 | +0.02(+0.64%) |
Mar 18, 2016 | 2.589 | 2.664 | 2.552 | 2.589 | 25,943,306 | +0.02(+0.64%) |
Mar 17, 2016 | 2.663 | 2.713 | 2.556 | 2.573 | 21,818,638 | -0.02(-0.95%) |
Mar 16, 2016 | 2.383 | 2.606 | 2.325 | 2.597 | 19,884,132 | +0.16(+6.78%) |
Mar 15, 2016 | 2.342 | 2.457 | 2.301 | 2.432 | 13,433,178 | +0.05(+2.08%) |
Mar 14, 2016 | 2.449 | 2.523 | 2.366 | 2.383 | 13,221,548 | -0.05(-2.03%) |
Mar 11, 2016 | 2.482 | 2.564 | 2.416 | 2.432 | 13,770,637 | -0.06(-2.32%) |
Mar 10, 2016 | 2.383 | 2.523 | 2.366 | 2.490 | 18,395,202 | +0.13(+5.59%) |
Mar 09, 2016 | 2.309 | 2.424 | 2.210 | 2.358 | 27,823,370 | +0.00(+0.00%) |
Mar 08, 2016 | 2.515 | 2.560 | 2.292 | 2.358 | 22,452,386 | -0.13(-5.30%) |
Mar 07, 2016 | 2.540 | 2.581 | 2.449 | 2.490 | 26,197,926 | +0.02(+1.00%) |
Mar 04, 2016 | 2.531 | 2.639 | 2.432 | 2.465 | 41,291,232 | -0.07(-2.61%) |
Mar 03, 2016 | 2.391 | 2.614 | 2.391 | 2.531 | 35,534,692 | +0.14(+5.86%) |
Mar 02, 2016 | 2.366 | 2.424 | 2.342 | 2.391 | 16,683,991 | +0.02(+0.69%) |
Mar 01, 2016 | 2.457 | 2.465 | 2.325 | 2.375 | 24,205,138 | -0.05(-2.04%) |
Feb 29, 2016 | 2.424 | 2.474 | 2.395 | 2.424 | 19,154,168 | +0.03(+1.38%) |
Feb 26, 2016 | 2.366 | 2.465 | 2.342 | 2.391 | 27,504,076 | -0.07(-2.68%) |
Feb 25, 2016 | 2.399 | 2.474 | 2.383 | 2.457 | 35,833,820 | -0.16(-6.29%) |
Feb 24, 2016 | 2.639 | 2.771 | 2.540 | 2.622 | 22,726,458 | +0.09(+3.58%) |
Feb 23, 2016 | 2.523 | 2.573 | 2.482 | 2.531 | 13,289,924 | +0.06(+2.33%) |
Feb 22, 2016 | 2.366 | 2.490 | 2.358 | 2.474 | 18,440,956 | +0.02(+1.01%) |
Feb 19, 2016 | 2.449 | 2.564 | 2.408 | 2.449 | 17,271,060 | -0.04(-1.66%) |
Feb 18, 2016 | 2.259 | 2.597 | 2.243 | 2.490 | 27,957,944 | +0.17(+7.47%) |
Feb 17, 2016 | 2.284 | 2.342 | 2.193 | 2.317 | 19,895,114 | +0.07(+3.31%) |
Feb 16, 2016 | 2.276 | 2.490 | 2.235 | 2.243 | 32,565,682 | -0.23(-9.33%) |
Feb 12, 2016 | 2.309 | 2.474 | 2.474 | 2.474 | 26,826,226 | +0.08(+3.45%) |
Feb 11, 2016 | 2.416 | 2.540 | 2.292 | 2.391 | 45,883,276 | +0.27(+12.84%) |
Feb 10, 2016 | 1.962 | 2.129 | 1.896 | 2.119 | 20,852,872 | +0.12(+5.76%) |
Feb 09, 2016 | 2.053 | 2.136 | 1.954 | 2.004 | 37,741,892 | -0.01(-0.41%) |
Feb 08, 2016 | 2.094 | 2.136 | 2.004 | 2.012 | 34,128,016 | +0.12(+6.09%) |
Feb 05, 2016 | 1.616 | 1.938 | 1.583 | 1.896 | 24,072,334 | +0.22(+13.30%) |
Feb 04, 2016 | 1.542 | 1.764 | 1.542 | 1.674 | 25,325,010 | +0.17(+11.54%) |
Feb 03, 2016 | 1.385 | 1.501 | 1.377 | 1.501 | 17,303,970 | +0.14(+10.30%) |
Feb 02, 2016 | 1.393 | 1.435 | 1.336 | 1.361 | 7,019,195 | -0.07(-4.62%) |