Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.052 | 4.197 | 4.042 | 4.168 | 14,511,602 | +0.19(+4.87%) |
Apr 28, 2016 | 3.849 | 4.110 | 3.781 | 3.975 | 13,746,463 | +0.15(+4.05%) |
Apr 27, 2016 | 3.830 | 3.859 | 3.685 | 3.820 | 9,810,547 | +0.02(+0.51%) |
Apr 26, 2016 | 3.646 | 3.810 | 3.598 | 3.801 | 9,345,348 | +0.18(+5.08%) |
Apr 25, 2016 | 3.627 | 3.723 | 3.573 | 3.617 | 8,486,025 | +0.02(+0.54%) |
Apr 22, 2016 | 3.723 | 3.820 | 3.511 | 3.598 | 11,865,510 | -0.12(-3.12%) |
Apr 21, 2016 | 3.733 | 3.830 | 3.588 | 3.714 | 11,661,476 | +0.14(+3.78%) |
Apr 20, 2016 | 3.733 | 3.888 | 3.559 | 3.578 | 15,288,521 | -0.15(-3.90%) |
Apr 19, 2016 | 3.433 | 3.830 | 3.365 | 3.723 | 17,042,990 | +0.48(+14.93%) |
Apr 18, 2016 | 3.191 | 3.298 | 3.143 | 3.240 | 6,936,107 | +0.09(+2.76%) |
Apr 15, 2016 | 3.008 | 3.182 | 2.959 | 3.153 | 6,628,346 | +0.17(+5.84%) |
Apr 14, 2016 | 3.056 | 3.085 | 2.911 | 2.979 | 6,801,595 | -0.09(-2.84%) |
Apr 13, 2016 | 3.037 | 3.133 | 2.998 | 3.066 | 6,212,095 | -0.01(-0.31%) |
Apr 12, 2016 | 3.056 | 3.085 | 2.979 | 3.075 | 8,403,428 | +0.04(+1.27%) |
Apr 11, 2016 | 2.901 | 3.046 | 2.901 | 3.037 | 11,653,570 | +0.17(+6.08%) |
Apr 08, 2016 | 2.718 | 2.872 | 2.718 | 2.863 | 7,548,070 | +0.09(+3.14%) |
Apr 07, 2016 | 2.785 | 2.814 | 2.742 | 2.776 | 7,108,451 | +0.04(+1.41%) |
Apr 06, 2016 | 2.679 | 2.756 | 2.650 | 2.737 | 4,106,724 | +0.02(+0.71%) |
Apr 05, 2016 | 2.698 | 2.732 | 2.621 | 2.718 | 4,212,610 | +0.08(+2.93%) |
Apr 04, 2016 | 2.718 | 2.756 | 2.640 | 2.640 | 5,212,742 | -0.11(-3.87%) |
Apr 01, 2016 | 2.582 | 2.756 | 2.572 | 2.747 | 5,433,757 | +0.06(+2.16%) |
Mar 31, 2016 | 2.776 | 2.805 | 2.691 | 2.688 | 4,123,495 | -0.03(-1.07%) |
Mar 30, 2016 | 2.708 | 2.814 | 2.688 | 2.718 | 6,868,221 | -0.03(-1.06%) |
Mar 29, 2016 | 2.621 | 2.756 | 2.572 | 2.747 | 8,022,248 | +0.15(+5.58%) |
Mar 28, 2016 | 2.630 | 2.640 | 2.553 | 2.601 | 4,366,796 | +0.00(+0.00%) |
Mar 24, 2016 | 2.582 | 2.601 | 2.601 | 2.601 | 6,861,141 | +0.05(+1.89%) |
Mar 23, 2016 | 2.621 | 2.693 | 2.543 | 2.553 | 9,935,612 | -0.20(-7.37%) |
Mar 22, 2016 | 2.824 | 2.843 | 2.698 | 2.756 | 6,909,383 | -0.03(-1.04%) |
Mar 21, 2016 | 2.766 | 2.853 | 2.747 | 2.785 | 6,427,657 | +0.03(+1.05%) |
Mar 18, 2016 | 2.679 | 2.829 | 2.679 | 2.756 | 17,502,752 | +0.05(+1.79%) |
Mar 17, 2016 | 2.737 | 2.853 | 2.669 | 2.708 | 14,036,658 | +0.01(+0.36%) |
Mar 16, 2016 | 2.466 | 2.722 | 2.398 | 2.698 | 9,891,856 | +0.21(+8.24%) |
Mar 15, 2016 | 2.570 | 2.570 | 2.425 | 2.493 | 10,451,561 | -0.08(-3.01%) |
Mar 14, 2016 | 2.647 | 2.681 | 2.522 | 2.570 | 8,390,107 | -0.03(-1.12%) |
Mar 11, 2016 | 2.589 | 2.667 | 2.551 | 2.599 | 8,872,633 | +0.01(+0.37%) |
Mar 10, 2016 | 2.589 | 2.676 | 2.531 | 2.589 | 11,442,652 | +0.06(+2.29%) |
Mar 09, 2016 | 2.415 | 2.560 | 2.386 | 2.531 | 7,236,256 | +0.03(+1.16%) |
Mar 08, 2016 | 2.783 | 2.802 | 2.483 | 2.502 | 11,016,842 | -0.27(-9.76%) |
Mar 07, 2016 | 2.657 | 2.821 | 2.618 | 2.773 | 10,888,000 | +0.20(+7.89%) |
Mar 04, 2016 | 2.638 | 2.792 | 2.560 | 2.570 | 11,318,212 | -0.04(-1.48%) |
Mar 03, 2016 | 2.483 | 2.657 | 2.483 | 2.609 | 10,595,850 | +0.12(+4.65%) |
Mar 02, 2016 | 2.415 | 2.522 | 2.406 | 2.493 | 7,087,792 | +0.06(+2.38%) |
Mar 01, 2016 | 2.512 | 2.531 | 2.386 | 2.435 | 6,770,260 | -0.07(-2.70%) |
Feb 29, 2016 | 2.406 | 2.502 | 2.406 | 2.502 | 5,778,696 | +0.11(+4.44%) |
Feb 26, 2016 | 2.396 | 2.459 | 2.357 | 2.396 | 7,535,506 | -0.05(-1.98%) |
Feb 25, 2016 | 2.377 | 2.464 | 2.377 | 2.444 | 6,591,782 | +0.04(+1.61%) |
Feb 24, 2016 | 2.415 | 2.435 | 2.367 | 2.406 | 10,390,201 | +0.09(+3.75%) |
Feb 23, 2016 | 2.270 | 2.444 | 2.232 | 2.319 | 10,546,004 | +0.06(+2.56%) |
Feb 22, 2016 | 2.183 | 2.299 | 2.174 | 2.261 | 8,028,604 | -0.02(-0.85%) |
Feb 19, 2016 | 2.328 | 2.367 | 2.251 | 2.280 | 7,418,127 | -0.06(-2.48%) |
Feb 18, 2016 | 2.164 | 2.357 | 2.145 | 2.338 | 8,775,630 | +0.14(+6.61%) |
Feb 17, 2016 | 2.126 | 2.203 | 2.048 | 2.193 | 8,866,181 | +0.11(+5.09%) |
Feb 16, 2016 | 2.145 | 2.241 | 2.029 | 2.087 | 8,877,660 | -0.15(-6.90%) |
Feb 12, 2016 | 2.145 | 2.241 | 2.241 | 2.241 | 10,817,402 | +0.06(+2.65%) |
Feb 11, 2016 | 2.174 | 2.246 | 2.077 | 2.183 | 15,225,753 | +0.15(+7.62%) |
Feb 10, 2016 | 2.000 | 2.048 | 1.884 | 2.029 | 10,207,458 | +0.01(+0.48%) |
Feb 09, 2016 | 2.174 | 2.193 | 1.990 | 2.019 | 9,769,282 | -0.14(-6.70%) |
Feb 08, 2016 | 2.155 | 2.251 | 2.135 | 2.164 | 10,381,512 | +0.05(+2.28%) |
Feb 05, 2016 | 1.961 | 2.116 | 1.913 | 2.116 | 8,873,317 | +0.13(+6.31%) |
Feb 04, 2016 | 1.961 | 2.029 | 1.952 | 1.990 | 7,843,282 | +0.08(+4.04%) |
Feb 03, 2016 | 1.816 | 1.932 | 1.807 | 1.913 | 8,692,673 | +0.12(+6.45%) |
Feb 02, 2016 | 1.816 | 1.855 | 1.763 | 1.797 | 4,378,812 | -0.06(-3.13%) |