Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.570 | 3.730 | 3.380 | 3.430 | 23,557,482 | -0.15(-4.19%) |
Apr 28, 2016 | 3.690 | 3.700 | 3.580 | 3.580 | 7,541,617 | -0.10(-2.72%) |
Apr 27, 2016 | 3.690 | 3.740 | 3.670 | 3.680 | 8,883,949 | +0.00(+0.00%) |
Apr 26, 2016 | 3.810 | 3.810 | 3.660 | 3.680 | 12,659,489 | -0.12(-3.16%) |
Apr 25, 2016 | 3.730 | 3.800 | 3.660 | 3.800 | 13,894,415 | +0.06(+1.60%) |
Apr 22, 2016 | 3.680 | 3.800 | 3.680 | 3.740 | 8,886,447 | +0.06(+1.63%) |
Apr 21, 2016 | 3.810 | 3.900 | 3.630 | 3.680 | 14,780,842 | -0.12(-3.16%) |
Apr 20, 2016 | 3.670 | 3.810 | 3.640 | 3.800 | 22,288,196 | +0.12(+3.26%) |
Apr 19, 2016 | 3.590 | 3.700 | 3.578 | 3.680 | 13,041,722 | +0.12(+3.37%) |
Apr 18, 2016 | 3.520 | 3.650 | 3.510 | 3.560 | 9,345,114 | -0.03(-0.84%) |
Apr 15, 2016 | 3.470 | 3.650 | 3.460 | 3.590 | 22,118,308 | +0.09(+2.57%) |
Apr 14, 2016 | 3.450 | 3.540 | 3.450 | 3.500 | 15,314,813 | +0.08(+2.34%) |
Apr 13, 2016 | 3.370 | 3.455 | 3.300 | 3.420 | 30,528,136 | -0.07(-2.01%) |
Apr 12, 2016 | 3.470 | 3.500 | 3.360 | 3.490 | 11,206,397 | +0.06(+1.75%) |
Apr 11, 2016 | 3.520 | 3.540 | 3.430 | 3.430 | 9,421,168 | -0.07(-2.00%) |
Apr 08, 2016 | 3.520 | 3.560 | 3.470 | 3.500 | 9,132,628 | -0.01(-0.28%) |
Apr 07, 2016 | 3.550 | 3.620 | 3.440 | 3.510 | 23,963,048 | -0.08(-2.23%) |
Apr 06, 2016 | 3.470 | 3.640 | 3.460 | 3.590 | 15,149,329 | +0.09(+2.57%) |
Apr 05, 2016 | 3.490 | 3.550 | 3.375 | 3.500 | 52,929,328 | +0.06(+1.74%) |
Apr 04, 2016 | 3.650 | 3.665 | 3.440 | 3.440 | 22,164,520 | -0.19(-5.23%) |
Apr 01, 2016 | 3.410 | 3.690 | 3.400 | 3.630 | 29,398,502 | +0.15(+4.31%) |
Mar 31, 2016 | 3.430 | 3.490 | 3.350 | 3.480 | 13,475,503 | +0.03(+0.87%) |
Mar 30, 2016 | 3.440 | 3.540 | 3.410 | 3.450 | 17,553,936 | +0.03(+0.88%) |
Mar 29, 2016 | 3.260 | 3.460 | 3.220 | 3.420 | 23,768,592 | +0.16(+4.91%) |
Mar 28, 2016 | 3.260 | 3.330 | 3.215 | 3.260 | 7,856,813 | +0.00(+0.00%) |
Mar 24, 2016 | 3.160 | 3.260 | 3.260 | 3.260 | 11,299,000 | +0.11(+3.49%) |
Mar 23, 2016 | 3.350 | 3.370 | 3.120 | 3.150 | 24,097,374 | -0.22(-6.53%) |
Mar 22, 2016 | 3.200 | 3.440 | 3.190 | 3.370 | 23,846,540 | +0.16(+4.98%) |
Mar 21, 2016 | 3.260 | 3.270 | 3.170 | 3.210 | 13,973,150 | -0.05(-1.53%) |
Mar 18, 2016 | 3.430 | 3.480 | 3.260 | 3.260 | 24,770,602 | -0.14(-4.12%) |
Mar 17, 2016 | 3.540 | 3.590 | 3.330 | 3.400 | 27,215,006 | -0.17(-4.76%) |
Mar 16, 2016 | 3.620 | 3.625 | 3.450 | 3.570 | 18,070,868 | +0.02(+0.56%) |
Mar 15, 2016 | 3.700 | 3.760 | 3.540 | 3.550 | 15,376,720 | -0.17(-4.57%) |
Mar 14, 2016 | 3.700 | 3.765 | 3.650 | 3.720 | 9,105,886 | +0.01(+0.27%) |
Mar 11, 2016 | 3.790 | 3.820 | 3.680 | 3.710 | 12,674,922 | -0.02(-0.54%) |
Mar 10, 2016 | 4.000 | 4.000 | 3.640 | 3.730 | 27,408,352 | -0.23(-5.81%) |
Mar 09, 2016 | 3.980 | 4.050 | 3.880 | 3.960 | 16,519,743 | -0.02(-0.50%) |
Mar 08, 2016 | 3.940 | 4.050 | 3.870 | 3.980 | 25,135,982 | +0.01(+0.25%) |
Mar 07, 2016 | 3.820 | 4.090 | 3.820 | 3.970 | 26,808,070 | +0.15(+3.93%) |
Mar 04, 2016 | 4.020 | 4.180 | 3.670 | 3.820 | 32,947,144 | -0.18(-4.50%) |
Mar 03, 2016 | 3.740 | 4.050 | 3.730 | 4.000 | 40,388,984 | +0.25(+6.67%) |
Mar 02, 2016 | 3.480 | 3.815 | 3.440 | 3.750 | 26,994,078 | +0.28(+8.07%) |
Mar 01, 2016 | 3.430 | 3.480 | 3.380 | 3.470 | 13,742,449 | +0.03(+0.87%) |
Feb 29, 2016 | 3.310 | 3.460 | 3.210 | 3.440 | 20,032,056 | +0.11(+3.30%) |
Feb 26, 2016 | 3.080 | 3.340 | 3.075 | 3.330 | 20,777,828 | +0.26(+8.47%) |
Feb 25, 2016 | 3.040 | 3.140 | 3.000 | 3.070 | 21,454,996 | +0.02(+0.66%) |
Feb 24, 2016 | 2.920 | 3.050 | 2.870 | 3.050 | 8,755,764 | +0.10(+3.39%) |
Feb 23, 2016 | 3.000 | 3.080 | 2.950 | 2.950 | 9,171,859 | -0.07(-2.32%) |
Feb 22, 2016 | 2.965 | 3.045 | 2.950 | 3.020 | 11,780,417 | +0.09(+3.07%) |
Feb 19, 2016 | 3.010 | 3.020 | 2.890 | 2.930 | 19,241,216 | -0.14(-4.56%) |
Feb 18, 2016 | 3.050 | 3.085 | 2.890 | 3.070 | 19,194,776 | +0.08(+2.68%) |
Feb 17, 2016 | 2.840 | 3.000 | 2.840 | 2.990 | 23,238,728 | +0.20(+7.17%) |
Feb 16, 2016 | 2.810 | 2.880 | 2.660 | 2.790 | 16,458,964 | +0.13(+4.89%) |
Feb 12, 2016 | 2.560 | 2.660 | 2.660 | 2.660 | 20,188,400 | +0.11(+4.31%) |
Feb 11, 2016 | 2.650 | 2.745 | 2.530 | 2.550 | 16,291,702 | -0.17(-6.25%) |
Feb 10, 2016 | 2.670 | 2.800 | 2.620 | 2.720 | 14,529,733 | +0.07(+2.64%) |
Feb 09, 2016 | 2.520 | 2.720 | 2.450 | 2.650 | 23,629,026 | +0.10(+3.92%) |
Feb 08, 2016 | 2.800 | 2.840 | 2.530 | 2.550 | 26,568,776 | -0.30(-10.53%) |
Feb 05, 2016 | 2.840 | 2.930 | 2.770 | 2.850 | 21,721,918 | +0.02(+0.71%) |
Feb 04, 2016 | 2.850 | 3.005 | 2.800 | 2.830 | 25,274,354 | -0.01(-0.35%) |
Feb 03, 2016 | 2.830 | 2.900 | 2.710 | 2.840 | 19,103,504 | +0.07(+2.53%) |
Feb 02, 2016 | 3.020 | 3.050 | 2.700 | 2.770 | 25,874,278 | -0.30(-9.77%) |