Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.957 | 9.182 | 8.449 | 8.781 | 3,259,088 | +0.10(+1.12%) |
Apr 28, 2016 | 9.143 | 9.602 | 8.635 | 8.684 | 3,262,127 | -0.52(-5.63%) |
Apr 27, 2016 | 8.801 | 9.250 | 8.674 | 9.201 | 3,785,344 | +0.55(+6.32%) |
Apr 26, 2016 | 8.566 | 8.757 | 8.322 | 8.654 | 2,469,185 | +0.19(+2.19%) |
Apr 25, 2016 | 8.127 | 8.576 | 8.088 | 8.469 | 2,990,773 | +0.36(+4.46%) |
Apr 22, 2016 | 7.609 | 8.127 | 7.609 | 8.107 | 2,450,275 | +0.58(+7.65%) |
Apr 21, 2016 | 7.541 | 7.814 | 7.380 | 7.531 | 2,410,356 | +0.06(+0.78%) |
Apr 20, 2016 | 6.808 | 7.668 | 6.750 | 7.472 | 4,888,974 | +0.64(+9.44%) |
Apr 19, 2016 | 6.779 | 7.052 | 6.720 | 6.828 | 1,893,020 | +0.19(+2.79%) |
Apr 18, 2016 | 5.861 | 6.701 | 5.812 | 6.642 | 2,442,702 | +0.25(+3.98%) |
Apr 15, 2016 | 6.007 | 6.554 | 5.882 | 6.388 | 1,625,908 | +0.23(+3.81%) |
Apr 14, 2016 | 6.574 | 6.745 | 6.134 | 6.154 | 2,206,231 | -0.40(-6.11%) |
Apr 13, 2016 | 6.711 | 7.131 | 6.476 | 6.554 | 2,950,730 | -0.21(-3.03%) |
Apr 12, 2016 | 6.408 | 7.062 | 6.359 | 6.759 | 3,997,203 | +0.46(+7.29%) |
Apr 11, 2016 | 6.242 | 6.437 | 6.037 | 6.300 | 2,719,481 | +0.27(+4.54%) |
Apr 08, 2016 | 5.919 | 6.320 | 5.822 | 6.027 | 2,679,650 | +0.36(+6.38%) |
Apr 07, 2016 | 5.568 | 5.714 | 5.363 | 5.665 | 1,968,329 | +0.08(+1.40%) |
Apr 06, 2016 | 5.236 | 5.656 | 5.006 | 5.587 | 2,819,913 | +0.51(+10.00%) |
Apr 05, 2016 | 4.806 | 5.245 | 4.723 | 5.079 | 2,799,017 | +0.23(+4.84%) |
Apr 04, 2016 | 4.933 | 5.060 | 4.767 | 4.845 | 1,207,766 | -0.11(-2.17%) |
Apr 01, 2016 | 5.070 | 5.099 | 4.806 | 4.952 | 1,484,316 | -0.41(-7.65%) |
Mar 31, 2016 | 5.294 | 5.450 | 5.187 | 5.363 | 2,611,068 | -0.01(-0.18%) |
Mar 30, 2016 | 5.382 | 5.763 | 5.275 | 5.372 | 2,251,855 | +0.06(+1.10%) |
Mar 29, 2016 | 4.767 | 5.353 | 4.718 | 5.314 | 1,692,835 | +0.34(+6.88%) |
Mar 28, 2016 | 5.089 | 5.128 | 4.737 | 4.972 | 1,908,077 | -0.09(-1.74%) |
Mar 24, 2016 | 4.708 | 5.060 | 5.060 | 5.060 | 1,430,203 | +0.15(+2.98%) |
Mar 23, 2016 | 5.323 | 5.392 | 4.894 | 4.913 | 1,455,840 | -0.52(-9.53%) |
Mar 22, 2016 | 5.382 | 5.592 | 5.328 | 5.431 | 1,199,196 | -0.12(-2.11%) |
Mar 21, 2016 | 5.421 | 5.743 | 5.407 | 5.548 | 1,805,090 | -0.01(-0.18%) |
Mar 18, 2016 | 6.037 | 6.203 | 5.423 | 5.558 | 4,392,839 | -0.21(-3.56%) |
Mar 17, 2016 | 5.665 | 6.007 | 5.529 | 5.763 | 3,805,427 | +0.21(+3.69%) |
Mar 16, 2016 | 5.216 | 5.646 | 5.148 | 5.558 | 2,454,866 | +0.49(+9.63%) |
Mar 15, 2016 | 5.060 | 5.167 | 4.894 | 5.070 | 753,240 | -0.20(-3.71%) |
Mar 14, 2016 | 4.708 | 5.470 | 4.542 | 5.265 | 1,608,137 | +0.04(+0.75%) |
Mar 11, 2016 | 5.177 | 5.646 | 5.070 | 5.226 | 2,677,757 | +0.23(+4.70%) |
Mar 10, 2016 | 4.903 | 5.098 | 4.689 | 4.991 | 1,636,500 | -0.10(-1.92%) |
Mar 09, 2016 | 4.845 | 5.177 | 4.659 | 5.089 | 2,361,561 | +0.63(+14.00%) |
Mar 08, 2016 | 5.431 | 5.548 | 4.435 | 4.464 | 3,473,525 | -1.04(-18.83%) |
Mar 07, 2016 | 4.923 | 5.743 | 4.923 | 5.499 | 4,380,089 | +0.64(+13.28%) |
Mar 04, 2016 | 4.708 | 4.884 | 4.444 | 4.855 | 4,821,353 | +0.29(+6.42%) |
Mar 03, 2016 | 3.878 | 4.640 | 3.809 | 4.562 | 3,772,214 | +0.60(+15.02%) |
Mar 02, 2016 | 3.302 | 4.005 | 3.272 | 3.966 | 2,607,549 | +0.57(+16.67%) |
Mar 01, 2016 | 3.516 | 3.565 | 3.204 | 3.399 | 2,948,072 | -0.08(-2.25%) |
Feb 29, 2016 | 3.253 | 3.497 | 3.240 | 3.477 | 2,352,591 | +0.23(+7.23%) |
Feb 26, 2016 | 2.950 | 3.311 | 2.930 | 3.243 | 2,921,222 | +0.42(+14.88%) |
Feb 25, 2016 | 2.833 | 3.126 | 2.618 | 2.823 | 2,168,665 | +0.21(+7.84%) |
Feb 24, 2016 | 2.618 | 2.706 | 2.530 | 2.618 | 1,402,935 | -0.09(-3.25%) |
Feb 23, 2016 | 2.813 | 2.834 | 2.593 | 2.706 | 1,260,398 | -0.18(-6.10%) |
Feb 22, 2016 | 2.950 | 2.979 | 2.862 | 2.882 | 1,330,789 | +0.14(+4.98%) |
Feb 19, 2016 | 2.862 | 2.862 | 2.628 | 2.745 | 1,236,641 | -0.20(-6.64%) |
Feb 18, 2016 | 3.223 | 3.243 | 2.882 | 2.940 | 1,494,409 | -0.14(-4.44%) |
Feb 17, 2016 | 2.745 | 3.111 | 2.706 | 3.077 | 2,425,646 | +0.41(+15.38%) |
Feb 16, 2016 | 2.842 | 2.891 | 2.549 | 2.667 | 1,297,688 | -0.13(-4.55%) |
Feb 12, 2016 | 2.833 | 2.794 | 2.794 | 2.794 | 1,304,894 | +0.09(+3.25%) |
Feb 11, 2016 | 2.530 | 2.774 | 2.454 | 2.706 | 1,671,756 | +0.05(+1.84%) |
Feb 10, 2016 | 2.676 | 2.823 | 2.530 | 2.657 | 1,236,200 | -0.02(-0.73%) |
Feb 09, 2016 | 2.813 | 2.813 | 2.584 | 2.676 | 1,141,194 | -0.18(-6.16%) |
Feb 08, 2016 | 2.930 | 2.950 | 2.696 | 2.852 | 1,422,766 | -0.15(-4.89%) |
Feb 05, 2016 | 3.067 | 3.199 | 2.930 | 2.999 | 1,193,777 | -0.23(-7.25%) |
Feb 04, 2016 | 3.429 | 3.580 | 3.194 | 3.233 | 2,297,639 | -0.17(-4.88%) |
Feb 03, 2016 | 3.233 | 3.429 | 2.794 | 3.399 | 1,684,036 | +0.34(+11.18%) |
Feb 02, 2016 | 3.116 | 3.175 | 3.009 | 3.057 | 801,652 | -0.22(-6.85%) |