Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.540 | 4.775 | 4.520 | 4.700 | 4,513,482 | +0.22(+4.91%) |
Apr 28, 2016 | 4.620 | 4.700 | 4.390 | 4.480 | 5,605,149 | -0.07(-1.54%) |
Apr 27, 2016 | 4.470 | 4.600 | 4.440 | 4.550 | 3,262,451 | +0.07(+1.56%) |
Apr 26, 2016 | 4.450 | 4.480 | 4.330 | 4.480 | 2,402,458 | +0.08(+1.82%) |
Apr 25, 2016 | 4.360 | 4.490 | 4.350 | 4.400 | 3,616,633 | +0.06(+1.38%) |
Apr 22, 2016 | 4.470 | 4.590 | 4.340 | 4.340 | 4,027,455 | -0.21(-4.62%) |
Apr 21, 2016 | 4.620 | 4.670 | 4.440 | 4.550 | 5,044,077 | +0.03(+0.66%) |
Apr 20, 2016 | 4.530 | 4.710 | 4.470 | 4.520 | 5,357,620 | -0.02(-0.44%) |
Apr 19, 2016 | 4.510 | 4.560 | 4.370 | 4.540 | 7,682,946 | +0.23(+5.34%) |
Apr 18, 2016 | 4.380 | 4.420 | 4.210 | 4.310 | 4,276,094 | +0.16(+3.86%) |
Apr 15, 2016 | 4.100 | 4.180 | 4.040 | 4.150 | 4,129,449 | +0.09(+2.22%) |
Apr 14, 2016 | 4.120 | 4.190 | 3.970 | 4.060 | 2,923,568 | -0.08(-1.93%) |
Apr 13, 2016 | 4.130 | 4.240 | 4.115 | 4.140 | 2,883,608 | -0.08(-1.90%) |
Apr 12, 2016 | 4.340 | 4.370 | 4.190 | 4.220 | 6,422,431 | -0.05(-1.17%) |
Apr 11, 2016 | 4.280 | 4.420 | 4.200 | 4.270 | 6,896,379 | +0.12(+2.89%) |
Apr 08, 2016 | 3.960 | 4.190 | 3.960 | 4.150 | 6,310,720 | +0.21(+5.33%) |
Apr 07, 2016 | 3.880 | 4.007 | 3.855 | 3.940 | 4,567,254 | +0.14(+3.68%) |
Apr 06, 2016 | 3.700 | 3.850 | 3.685 | 3.800 | 2,505,426 | +0.03(+0.80%) |
Apr 05, 2016 | 3.760 | 3.800 | 3.635 | 3.770 | 2,956,873 | +0.12(+3.29%) |
Apr 04, 2016 | 3.780 | 3.801 | 3.640 | 3.650 | 2,137,522 | -0.12(-3.18%) |
Apr 01, 2016 | 3.630 | 3.810 | 3.580 | 3.770 | 3,322,325 | +0.04(+1.07%) |
Mar 31, 2016 | 3.930 | 3.960 | 3.730 | 3.730 | 2,775,290 | -0.15(-3.87%) |
Mar 30, 2016 | 3.820 | 3.910 | 3.780 | 3.880 | 3,388,863 | +0.05(+1.31%) |
Mar 29, 2016 | 3.550 | 3.850 | 3.490 | 3.830 | 3,633,513 | +0.33(+9.43%) |
Mar 28, 2016 | 3.550 | 3.610 | 3.430 | 3.500 | 1,818,489 | -0.05(-1.41%) |
Mar 24, 2016 | 3.430 | 3.550 | 3.550 | 3.550 | 2,578,900 | +0.09(+2.60%) |
Mar 23, 2016 | 3.620 | 3.690 | 3.460 | 3.460 | 5,002,885 | -0.37(-9.66%) |
Mar 22, 2016 | 3.900 | 3.920 | 3.750 | 3.830 | 2,280,948 | +0.03(+0.79%) |
Mar 21, 2016 | 3.700 | 3.880 | 3.650 | 3.800 | 3,198,431 | -0.05(-1.30%) |
Mar 18, 2016 | 3.860 | 3.965 | 3.815 | 3.850 | 9,696,276 | -0.03(-0.77%) |
Mar 17, 2016 | 3.970 | 4.080 | 3.812 | 3.880 | 7,475,984 | +0.01(+0.26%) |
Mar 16, 2016 | 3.580 | 3.900 | 3.515 | 3.870 | 5,385,431 | +0.28(+7.80%) |
Mar 15, 2016 | 3.520 | 3.610 | 3.430 | 3.590 | 3,358,249 | +0.02(+0.56%) |
Mar 14, 2016 | 3.770 | 3.800 | 3.520 | 3.570 | 4,604,411 | -0.21(-5.56%) |
Mar 11, 2016 | 3.880 | 3.910 | 3.730 | 3.780 | 4,880,643 | -0.05(-1.31%) |
Mar 10, 2016 | 3.920 | 4.030 | 3.800 | 3.830 | 9,271,292 | +0.01(+0.26%) |
Mar 09, 2016 | 3.630 | 3.860 | 3.560 | 3.820 | 6,449,654 | +0.19(+5.23%) |
Mar 08, 2016 | 4.000 | 4.000 | 3.610 | 3.630 | 4,506,135 | -0.25(-6.44%) |
Mar 07, 2016 | 3.820 | 3.940 | 3.730 | 3.880 | 4,561,978 | +0.14(+3.74%) |
Mar 04, 2016 | 3.740 | 3.930 | 3.650 | 3.740 | 7,433,184 | +0.05(+1.36%) |
Mar 03, 2016 | 3.410 | 3.690 | 3.370 | 3.690 | 4,702,614 | +0.37(+11.14%) |
Mar 02, 2016 | 3.250 | 3.390 | 3.220 | 3.320 | 3,105,397 | +0.08(+2.47%) |
Mar 01, 2016 | 3.430 | 3.480 | 3.200 | 3.240 | 3,817,735 | -0.15(-4.42%) |
Feb 29, 2016 | 3.260 | 3.400 | 3.260 | 3.390 | 3,717,566 | +0.23(+7.28%) |
Feb 26, 2016 | 3.240 | 3.300 | 3.150 | 3.160 | 3,790,967 | -0.13(-3.95%) |
Feb 25, 2016 | 3.270 | 3.320 | 3.180 | 3.290 | 3,065,215 | -0.01(-0.30%) |
Feb 24, 2016 | 3.350 | 3.460 | 3.245 | 3.300 | 5,230,614 | +0.06(+1.85%) |
Feb 23, 2016 | 3.190 | 3.365 | 3.140 | 3.240 | 5,136,785 | +0.17(+5.54%) |
Feb 22, 2016 | 2.900 | 3.085 | 2.900 | 3.070 | 3,025,013 | +0.06(+1.99%) |
Feb 19, 2016 | 3.100 | 3.170 | 2.970 | 3.010 | 3,473,487 | -0.07(-2.27%) |
Feb 18, 2016 | 2.890 | 3.120 | 2.800 | 3.080 | 6,904,086 | +0.26(+9.22%) |
Feb 17, 2016 | 2.760 | 2.820 | 2.670 | 2.820 | 4,517,694 | +0.13(+4.83%) |
Feb 16, 2016 | 2.800 | 2.940 | 2.661 | 2.690 | 5,229,191 | -0.26(-8.81%) |
Feb 12, 2016 | 2.880 | 2.950 | 2.950 | 2.950 | 5,045,800 | +0.00(+0.00%) |
Feb 11, 2016 | 2.980 | 3.175 | 2.860 | 2.950 | 10,668,728 | +0.24(+8.86%) |
Feb 10, 2016 | 2.620 | 2.755 | 2.550 | 2.710 | 5,671,090 | +0.04(+1.50%) |
Feb 09, 2016 | 2.860 | 2.930 | 2.650 | 2.670 | 6,653,105 | -0.17(-5.99%) |
Feb 08, 2016 | 3.000 | 3.130 | 2.810 | 2.840 | 8,039,743 | -0.05(-1.73%) |
Feb 05, 2016 | 2.690 | 2.890 | 2.630 | 2.890 | 4,542,647 | +0.16(+5.86%) |
Feb 04, 2016 | 2.620 | 2.750 | 2.570 | 2.730 | 6,027,446 | +0.23(+9.20%) |
Feb 03, 2016 | 2.420 | 2.520 | 2.400 | 2.500 | 6,350,679 | +0.09(+3.73%) |
Feb 02, 2016 | 2.490 | 2.531 | 2.340 | 2.410 | 2,626,395 | -0.16(-6.23%) |