Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.330 | 4.350 | 3.660 | 3.860 | 19,171,556 | -0.20(-4.93%) |
Apr 28, 2016 | 4.660 | 4.800 | 4.030 | 4.060 | 20,283,782 | -0.58(-12.50%) |
Apr 27, 2016 | 4.210 | 4.700 | 4.190 | 4.640 | 21,413,360 | +0.54(+13.17%) |
Apr 26, 2016 | 3.930 | 4.190 | 3.810 | 4.100 | 15,570,721 | +0.15(+3.80%) |
Apr 25, 2016 | 4.120 | 4.170 | 3.750 | 3.950 | 18,525,528 | -0.14(-3.42%) |
Apr 22, 2016 | 3.770 | 4.100 | 3.725 | 4.090 | 15,358,728 | +0.43(+11.75%) |
Apr 21, 2016 | 3.850 | 4.000 | 3.603 | 3.660 | 21,372,956 | -0.05(-1.35%) |
Apr 20, 2016 | 3.470 | 3.900 | 3.470 | 3.710 | 26,539,048 | +0.11(+3.06%) |
Apr 19, 2016 | 3.370 | 3.770 | 3.360 | 3.600 | 15,310,773 | +0.31(+9.42%) |
Apr 18, 2016 | 2.760 | 3.300 | 2.720 | 3.290 | 12,627,396 | +0.11(+3.46%) |
Apr 15, 2016 | 2.940 | 3.250 | 2.875 | 3.180 | 12,958,064 | +0.12(+3.92%) |
Apr 14, 2016 | 3.200 | 3.320 | 2.960 | 3.060 | 14,093,380 | -0.09(-2.86%) |
Apr 13, 2016 | 3.090 | 3.290 | 3.010 | 3.150 | 15,085,882 | -0.08(-2.48%) |
Apr 12, 2016 | 2.600 | 3.295 | 2.560 | 3.230 | 23,131,236 | +0.67(+26.17%) |
Apr 11, 2016 | 2.630 | 2.720 | 2.530 | 2.560 | 10,495,307 | +0.06(+2.40%) |
Apr 08, 2016 | 2.330 | 2.570 | 2.295 | 2.500 | 14,959,543 | +0.33(+15.21%) |
Apr 07, 2016 | 2.220 | 2.320 | 2.130 | 2.170 | 9,136,166 | -0.06(-2.69%) |
Apr 06, 2016 | 2.100 | 2.290 | 2.010 | 2.230 | 16,333,068 | +0.22(+10.95%) |
Apr 05, 2016 | 2.000 | 2.080 | 1.970 | 2.010 | 16,684,872 | -0.02(-0.99%) |
Apr 04, 2016 | 2.040 | 2.150 | 1.950 | 2.030 | 10,371,115 | +0.00(+0.00%) |
Apr 01, 2016 | 2.140 | 2.160 | 2.010 | 2.030 | 14,651,131 | -0.19(-8.56%) |
Mar 31, 2016 | 2.130 | 2.320 | 2.080 | 2.220 | 11,568,588 | +0.05(+2.30%) |
Mar 30, 2016 | 2.250 | 2.280 | 2.100 | 2.170 | 11,445,200 | +0.05(+2.36%) |
Mar 29, 2016 | 2.120 | 2.160 | 2.020 | 2.120 | 12,580,209 | -0.13(-5.78%) |
Mar 28, 2016 | 2.250 | 2.320 | 2.130 | 2.250 | 9,411,073 | -0.02(-0.88%) |
Mar 24, 2016 | 2.070 | 2.270 | 2.270 | 2.270 | 12,954,200 | +0.08(+3.65%) |
Mar 23, 2016 | 2.340 | 2.375 | 2.150 | 2.190 | 7,396,936 | -0.24(-9.88%) |
Mar 22, 2016 | 2.540 | 2.570 | 2.300 | 2.430 | 8,940,639 | -0.15(-5.81%) |
Mar 21, 2016 | 2.540 | 2.710 | 2.460 | 2.580 | 9,682,039 | -0.03(-1.15%) |
Mar 18, 2016 | 2.740 | 2.880 | 2.470 | 2.610 | 29,945,584 | +0.00(+0.00%) |
Mar 17, 2016 | 2.420 | 2.680 | 2.400 | 2.610 | 15,350,347 | +0.27(+11.54%) |
Mar 16, 2016 | 2.160 | 2.360 | 2.140 | 2.340 | 13,364,631 | +0.27(+13.04%) |
Mar 15, 2016 | 2.090 | 2.090 | 1.950 | 2.070 | 13,525,202 | -0.16(-7.17%) |
Mar 14, 2016 | 2.130 | 2.290 | 2.050 | 2.230 | 15,290,886 | -0.17(-7.08%) |
Mar 11, 2016 | 2.340 | 2.530 | 2.300 | 2.400 | 16,720,462 | +0.19(+8.60%) |
Mar 10, 2016 | 2.290 | 2.305 | 1.970 | 2.210 | 18,753,736 | -0.08(-3.49%) |
Mar 09, 2016 | 2.600 | 2.640 | 2.200 | 2.290 | 23,625,422 | +0.07(+3.15%) |
Mar 08, 2016 | 3.480 | 3.530 | 2.175 | 2.220 | 28,596,508 | -1.44(-39.34%) |
Mar 07, 2016 | 3.190 | 3.700 | 3.050 | 3.660 | 50,066,600 | +0.40(+12.27%) |
Mar 04, 2016 | 2.280 | 3.280 | 2.160 | 3.260 | 55,160,116 | +1.13(+53.05%) |
Mar 03, 2016 | 1.690 | 2.310 | 1.670 | 2.130 | 26,311,100 | +0.35(+19.66%) |
Mar 02, 2016 | 1.370 | 1.780 | 1.320 | 1.780 | 18,029,714 | +0.39(+28.06%) |
Mar 01, 2016 | 1.310 | 1.410 | 1.220 | 1.390 | 15,759,695 | +0.11(+8.59%) |
Feb 29, 2016 | 1.200 | 1.310 | 1.190 | 1.280 | 11,568,279 | +0.09(+7.56%) |
Feb 26, 2016 | 1.110 | 1.240 | 1.100 | 1.190 | 16,208,598 | +0.12(+11.21%) |
Feb 25, 2016 | 0.9400 | 1.120 | 0.9400 | 1.070 | 8,875,557 | +0.12(+12.09%) |
Feb 24, 2016 | 0.9300 | 1.010 | 0.9000 | 0.9546 | 9,612,923 | -0.03(-3.29%) |
Feb 23, 2016 | 1.070 | 1.110 | 0.9800 | 0.9871 | 10,909,566 | -0.09(-8.60%) |
Feb 22, 2016 | 1.060 | 1.110 | 1.020 | 1.080 | 10,086,909 | +0.07(+6.93%) |
Feb 19, 2016 | 1.030 | 1.030 | 0.8870 | 1.010 | 18,426,352 | -0.04(-3.81%) |
Feb 18, 2016 | 1.080 | 1.140 | 1.020 | 1.050 | 9,262,442 | -0.05(-4.55%) |
Feb 17, 2016 | 1.110 | 1.150 | 1.020 | 1.100 | 15,641,958 | +0.07(+6.80%) |
Feb 16, 2016 | 1.190 | 1.230 | 1.020 | 1.030 | 11,091,028 | -0.09(-8.04%) |
Feb 12, 2016 | 1.100 | 1.120 | 1.120 | 1.120 | 17,982,300 | +0.09(+8.74%) |
Feb 11, 2016 | 1.100 | 1.120 | 1.000 | 1.030 | 13,287,953 | -0.09(-8.04%) |
Feb 10, 2016 | 1.220 | 1.260 | 1.110 | 1.120 | 6,873,362 | -0.05(-4.27%) |
Feb 09, 2016 | 1.240 | 1.310 | 1.110 | 1.170 | 9,882,178 | -0.09(-7.14%) |
Feb 08, 2016 | 1.510 | 1.510 | 1.215 | 1.260 | 11,143,554 | -0.30(-19.23%) |
Feb 05, 2016 | 1.410 | 1.670 | 1.350 | 1.560 | 12,258,257 | +0.05(+3.31%) |
Feb 04, 2016 | 1.470 | 1.650 | 1.465 | 1.510 | 15,622,488 | +0.03(+2.03%) |
Feb 03, 2016 | 1.240 | 1.480 | 1.110 | 1.480 | 15,473,246 | +0.29(+24.37%) |
Feb 02, 2016 | 1.200 | 1.270 | 1.110 | 1.190 | 11,114,932 | -0.07(-5.56%) |