Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.040 | 5.210 | 4.460 | 4.780 | 34,848,120 | +0.35(+7.90%) |
Apr 28, 2016 | 4.480 | 4.740 | 4.350 | 4.430 | 17,901,632 | -0.02(-0.45%) |
Apr 27, 2016 | 4.180 | 4.500 | 4.170 | 4.450 | 22,699,728 | +0.43(+10.70%) |
Apr 26, 2016 | 3.940 | 4.070 | 3.810 | 4.020 | 9,400,277 | +0.19(+4.96%) |
Apr 25, 2016 | 4.110 | 4.150 | 3.750 | 3.830 | 13,753,810 | -0.20(-4.96%) |
Apr 22, 2016 | 4.040 | 4.200 | 3.960 | 4.030 | 15,051,039 | +0.07(+1.77%) |
Apr 21, 2016 | 4.230 | 4.340 | 3.870 | 3.960 | 17,920,404 | -0.24(-5.71%) |
Apr 20, 2016 | 4.280 | 4.410 | 4.140 | 4.200 | 20,977,636 | +0.00(+0.00%) |
Apr 19, 2016 | 3.900 | 4.680 | 3.815 | 4.200 | 37,510,820 | +0.48(+12.90%) |
Apr 18, 2016 | 3.570 | 3.875 | 3.530 | 3.720 | 9,469,275 | -0.10(-2.62%) |
Apr 15, 2016 | 3.600 | 3.850 | 3.560 | 3.820 | 11,496,172 | +0.18(+4.95%) |
Apr 14, 2016 | 4.130 | 4.160 | 3.460 | 3.640 | 22,057,948 | -0.26(-6.67%) |
Apr 13, 2016 | 4.030 | 4.250 | 3.680 | 3.900 | 29,161,194 | +0.07(+1.83%) |
Apr 12, 2016 | 3.190 | 3.990 | 3.130 | 3.830 | 34,444,816 | +0.75(+24.35%) |
Apr 11, 2016 | 3.060 | 3.200 | 3.060 | 3.080 | 6,964,827 | +0.07(+2.33%) |
Apr 08, 2016 | 2.990 | 3.140 | 2.950 | 3.010 | 12,300,322 | +0.16(+5.61%) |
Apr 07, 2016 | 2.880 | 2.970 | 2.700 | 2.850 | 8,786,332 | -0.09(-3.06%) |
Apr 06, 2016 | 2.990 | 3.160 | 2.860 | 2.940 | 11,526,119 | -0.04(-1.34%) |
Apr 05, 2016 | 2.900 | 2.990 | 2.850 | 2.980 | 12,804,350 | -0.02(-0.67%) |
Apr 04, 2016 | 3.050 | 3.245 | 2.980 | 3.000 | 11,144,546 | -0.14(-4.46%) |
Apr 01, 2016 | 3.240 | 3.240 | 3.070 | 3.140 | 10,218,619 | -0.16(-4.85%) |
Mar 31, 2016 | 3.140 | 3.310 | 3.130 | 3.300 | 10,307,243 | +0.02(+0.61%) |
Mar 30, 2016 | 3.190 | 3.340 | 3.120 | 3.280 | 10,508,579 | +0.03(+0.92%) |
Mar 29, 2016 | 3.090 | 3.250 | 2.980 | 3.250 | 11,308,208 | -0.11(-3.27%) |
Mar 28, 2016 | 3.210 | 3.449 | 3.150 | 3.360 | 8,436,283 | +0.09(+2.75%) |
Mar 24, 2016 | 3.040 | 3.270 | 3.270 | 3.270 | 10,682,500 | +0.04(+1.24%) |
Mar 23, 2016 | 3.420 | 3.460 | 3.200 | 3.230 | 9,656,456 | -0.35(-9.78%) |
Mar 22, 2016 | 3.370 | 3.630 | 3.350 | 3.580 | 6,117,077 | +0.05(+1.42%) |
Mar 21, 2016 | 3.610 | 3.706 | 3.480 | 3.530 | 9,075,268 | -0.22(-5.87%) |
Mar 18, 2016 | 3.960 | 4.020 | 3.620 | 3.750 | 13,101,673 | +0.00(+0.00%) |
Mar 17, 2016 | 3.800 | 3.920 | 3.675 | 3.750 | 13,624,915 | +0.09(+2.46%) |
Mar 16, 2016 | 3.680 | 3.850 | 3.510 | 3.660 | 13,060,145 | +0.10(+2.81%) |
Mar 15, 2016 | 3.700 | 3.736 | 3.410 | 3.560 | 9,031,155 | -0.32(-8.25%) |
Mar 14, 2016 | 3.800 | 4.040 | 3.760 | 3.880 | 8,874,605 | -0.12(-3.00%) |
Mar 11, 2016 | 3.970 | 4.150 | 3.900 | 4.000 | 18,724,480 | +0.44(+12.36%) |
Mar 10, 2016 | 3.950 | 3.950 | 3.490 | 3.560 | 22,668,330 | -0.39(-9.87%) |
Mar 09, 2016 | 4.180 | 4.470 | 3.840 | 3.950 | 35,961,120 | -0.88(-18.22%) |
Mar 08, 2016 | 5.480 | 5.500 | 4.820 | 4.830 | 31,656,296 | -1.23(-20.30%) |
Mar 07, 2016 | 5.010 | 6.460 | 4.880 | 6.060 | 75,501,064 | +0.09(+1.51%) |
Mar 04, 2016 | 3.210 | 7.490 | 3.060 | 5.970 | 148,826,800 | +3.27(+121.11%) |
Mar 03, 2016 | 2.350 | 3.060 | 2.340 | 2.700 | 21,432,600 | +0.36(+15.38%) |
Mar 02, 2016 | 2.130 | 2.360 | 2.130 | 2.340 | 9,213,928 | +0.05(+2.18%) |
Mar 01, 2016 | 2.240 | 2.320 | 2.110 | 2.290 | 8,316,521 | +0.05(+2.23%) |
Feb 29, 2016 | 1.980 | 2.250 | 1.980 | 2.240 | 15,436,105 | +0.35(+18.52%) |
Feb 26, 2016 | 1.760 | 1.960 | 1.760 | 1.890 | 9,766,303 | +0.07(+3.85%) |
Feb 25, 2016 | 1.810 | 1.870 | 1.730 | 1.820 | 9,260,263 | +0.00(+0.00%) |
Feb 24, 2016 | 1.620 | 1.820 | 1.610 | 1.820 | 10,336,105 | +0.10(+5.81%) |
Feb 23, 2016 | 1.810 | 1.820 | 1.700 | 1.720 | 4,157,804 | -0.11(-6.01%) |
Feb 22, 2016 | 1.790 | 1.840 | 1.770 | 1.830 | 4,656,197 | +0.12(+7.02%) |
Feb 19, 2016 | 1.760 | 1.790 | 1.690 | 1.710 | 5,288,917 | -0.08(-4.47%) |
Feb 18, 2016 | 1.940 | 1.940 | 1.750 | 1.790 | 7,410,587 | -0.06(-3.24%) |
Feb 17, 2016 | 1.810 | 1.890 | 1.790 | 1.850 | 7,543,881 | +0.11(+6.32%) |
Feb 16, 2016 | 1.790 | 1.800 | 1.690 | 1.740 | 5,021,156 | +0.07(+4.19%) |
Feb 12, 2016 | 1.720 | 1.670 | 1.670 | 1.670 | 7,604,700 | +0.04(+2.45%) |
Feb 11, 2016 | 1.610 | 1.650 | 1.570 | 1.630 | 8,107,872 | +0.00(+0.00%) |
Feb 10, 2016 | 1.690 | 1.810 | 1.610 | 1.630 | 8,369,960 | -0.10(-5.78%) |
Feb 09, 2016 | 1.820 | 1.830 | 1.690 | 1.730 | 6,346,192 | -0.13(-6.99%) |
Feb 08, 2016 | 1.930 | 1.980 | 1.820 | 1.860 | 8,386,376 | -0.21(-10.14%) |
Feb 05, 2016 | 2.180 | 2.230 | 2.060 | 2.070 | 10,154,036 | +0.02(+0.98%) |
Feb 04, 2016 | 1.955 | 2.100 | 1.950 | 2.050 | 7,919,964 | +0.09(+4.59%) |
Feb 03, 2016 | 1.970 | 1.980 | 1.850 | 1.960 | 7,559,659 | +0.08(+4.26%) |
Feb 02, 2016 | 1.970 | 1.970 | 1.860 | 1.880 | 7,504,356 | -0.17(-8.29%) |