Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.286 | 9.785 | 9.171 | 9.737 | 3,196,755 | +0.71(+7.86%) |
Apr 28, 2016 | 8.663 | 9.056 | 8.634 | 9.027 | 2,686,061 | +0.41(+4.79%) |
Apr 27, 2016 | 8.442 | 8.835 | 8.279 | 8.615 | 2,286,267 | +0.08(+0.90%) |
Apr 26, 2016 | 8.183 | 8.547 | 8.097 | 8.538 | 2,089,169 | +0.44(+5.45%) |
Apr 25, 2016 | 8.135 | 8.432 | 8.029 | 8.097 | 2,107,736 | +0.04(+0.48%) |
Apr 22, 2016 | 8.212 | 8.413 | 7.962 | 8.058 | 2,048,585 | -0.18(-2.21%) |
Apr 21, 2016 | 8.106 | 8.336 | 7.828 | 8.241 | 2,627,218 | +0.39(+5.01%) |
Apr 20, 2016 | 7.934 | 8.298 | 7.751 | 7.847 | 3,202,962 | -0.03(-0.37%) |
Apr 19, 2016 | 8.020 | 8.212 | 7.694 | 7.876 | 3,208,181 | +0.19(+2.50%) |
Apr 18, 2016 | 7.828 | 7.914 | 7.655 | 7.684 | 1,339,772 | -0.07(-0.87%) |
Apr 15, 2016 | 7.368 | 7.818 | 7.348 | 7.751 | 2,018,274 | +0.21(+2.80%) |
Apr 14, 2016 | 7.607 | 7.991 | 7.526 | 7.540 | 2,841,216 | -0.39(-4.96%) |
Apr 13, 2016 | 8.039 | 8.288 | 7.934 | 7.934 | 1,763,180 | -0.32(-3.84%) |
Apr 12, 2016 | 8.039 | 8.269 | 7.790 | 8.250 | 2,414,576 | +0.26(+3.24%) |
Apr 11, 2016 | 7.847 | 8.394 | 7.675 | 7.991 | 3,208,119 | +0.45(+5.98%) |
Apr 08, 2016 | 7.272 | 7.540 | 7.176 | 7.540 | 4,568,395 | +0.24(+3.29%) |
Apr 07, 2016 | 7.636 | 7.636 | 7.224 | 7.300 | 2,219,700 | -0.11(-1.42%) |
Apr 06, 2016 | 7.521 | 7.521 | 7.137 | 7.406 | 3,513,270 | -0.19(-2.53%) |
Apr 05, 2016 | 7.089 | 7.770 | 7.003 | 7.598 | 3,641,945 | +0.63(+9.09%) |
Apr 04, 2016 | 7.214 | 7.224 | 6.869 | 6.965 | 2,056,167 | -0.31(-4.22%) |
Apr 01, 2016 | 6.830 | 7.272 | 6.734 | 7.272 | 2,250,443 | +0.21(+2.99%) |
Mar 31, 2016 | 7.185 | 7.195 | 6.974 | 7.061 | 1,936,951 | -0.02(-0.27%) |
Mar 30, 2016 | 6.658 | 7.089 | 6.557 | 7.080 | 3,373,589 | +0.31(+4.53%) |
Mar 29, 2016 | 6.015 | 6.936 | 5.919 | 6.773 | 3,260,472 | +0.78(+12.96%) |
Mar 28, 2016 | 6.236 | 6.245 | 5.919 | 5.996 | 1,367,207 | -0.21(-3.40%) |
Mar 24, 2016 | 5.996 | 6.207 | 6.207 | 6.207 | 1,746,875 | +0.22(+3.69%) |
Mar 23, 2016 | 5.909 | 6.188 | 5.890 | 5.986 | 3,844,127 | -0.14(-2.35%) |
Mar 22, 2016 | 5.852 | 6.130 | 5.813 | 6.130 | 3,562,659 | +0.35(+6.15%) |
Mar 21, 2016 | 5.833 | 5.900 | 5.650 | 5.775 | 1,602,308 | -0.06(-0.99%) |
Mar 18, 2016 | 5.593 | 5.833 | 5.525 | 5.833 | 6,438,010 | +0.17(+3.05%) |
Mar 17, 2016 | 5.564 | 5.746 | 5.343 | 5.660 | 3,584,103 | +0.17(+3.15%) |
Mar 16, 2016 | 4.883 | 5.506 | 4.854 | 5.487 | 2,784,069 | +0.55(+11.07%) |
Mar 15, 2016 | 4.998 | 5.142 | 4.816 | 4.940 | 3,260,349 | -0.20(-3.92%) |
Mar 14, 2016 | 5.391 | 5.449 | 5.132 | 5.142 | 3,853,619 | -0.30(-5.47%) |
Mar 11, 2016 | 5.506 | 5.679 | 5.324 | 5.439 | 2,383,314 | -0.07(-1.22%) |
Mar 10, 2016 | 5.535 | 5.670 | 5.425 | 5.506 | 2,560,959 | +0.07(+1.23%) |
Mar 09, 2016 | 5.315 | 5.588 | 5.094 | 5.439 | 2,221,073 | +0.01(+0.18%) |
Mar 08, 2016 | 5.967 | 6.024 | 5.420 | 5.430 | 2,671,237 | -0.33(-5.67%) |
Mar 07, 2016 | 5.391 | 5.919 | 5.391 | 5.756 | 3,695,304 | +0.47(+8.89%) |
Mar 04, 2016 | 5.478 | 5.698 | 5.214 | 5.286 | 3,625,585 | -0.15(-2.82%) |
Mar 03, 2016 | 5.228 | 5.564 | 5.219 | 5.439 | 2,286,024 | +0.18(+3.47%) |
Mar 02, 2016 | 4.883 | 5.343 | 4.812 | 5.257 | 2,909,804 | +0.40(+8.30%) |
Mar 01, 2016 | 5.056 | 5.104 | 4.797 | 4.854 | 2,677,858 | -0.15(-3.07%) |
Feb 29, 2016 | 5.027 | 5.152 | 4.988 | 5.008 | 2,608,807 | +0.04(+0.77%) |
Feb 26, 2016 | 5.113 | 5.267 | 4.955 | 4.969 | 2,565,399 | -0.22(-4.25%) |
Feb 25, 2016 | 5.094 | 5.219 | 4.940 | 5.190 | 1,561,125 | +0.06(+1.12%) |
Feb 24, 2016 | 5.171 | 5.372 | 5.113 | 5.132 | 2,478,539 | +0.08(+1.52%) |
Feb 23, 2016 | 5.334 | 5.353 | 4.979 | 5.056 | 2,425,677 | -0.13(-2.59%) |
Feb 22, 2016 | 4.816 | 5.209 | 4.787 | 5.190 | 2,979,777 | +0.22(+4.44%) |
Feb 19, 2016 | 4.998 | 5.142 | 4.912 | 4.969 | 1,840,795 | -0.12(-2.26%) |
Feb 18, 2016 | 4.701 | 5.180 | 4.672 | 5.084 | 2,636,372 | +0.43(+9.28%) |
Feb 17, 2016 | 4.672 | 4.873 | 4.499 | 4.653 | 1,904,882 | +0.12(+2.54%) |
Feb 16, 2016 | 5.075 | 5.132 | 4.466 | 4.538 | 2,942,133 | -0.73(-13.84%) |
Feb 12, 2016 | 5.008 | 5.267 | 5.267 | 5.267 | 1,577,379 | +0.17(+3.39%) |
Feb 11, 2016 | 5.008 | 5.161 | 4.777 | 5.094 | 3,174,473 | +0.51(+11.09%) |
Feb 10, 2016 | 4.259 | 4.605 | 4.115 | 4.586 | 2,654,604 | +0.32(+7.42%) |
Feb 09, 2016 | 4.576 | 4.605 | 4.144 | 4.269 | 2,679,958 | -0.31(-6.71%) |
Feb 08, 2016 | 4.758 | 4.797 | 4.557 | 4.576 | 2,855,641 | -0.09(-1.85%) |
Feb 05, 2016 | 4.374 | 4.672 | 4.250 | 4.662 | 1,912,242 | +0.15(+3.40%) |
Feb 04, 2016 | 4.470 | 4.643 | 4.355 | 4.509 | 2,928,074 | +0.18(+4.21%) |
Feb 03, 2016 | 4.020 | 4.346 | 3.972 | 4.327 | 3,024,931 | +0.35(+8.94%) |
Feb 02, 2016 | 3.972 | 4.125 | 3.943 | 3.972 | 1,373,600 | -0.06(-1.43%) |