Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.058 | 7.058 | 6.861 | 6.983 | 10,441,619 | +0.16(+2.35%) |
Apr 28, 2016 | 6.769 | 6.967 | 6.733 | 6.823 | 11,117,386 | +0.05(+0.66%) |
Apr 27, 2016 | 6.615 | 6.805 | 6.579 | 6.778 | 11,566,205 | +0.06(+0.94%) |
Apr 26, 2016 | 6.697 | 6.733 | 6.624 | 6.715 | 15,785,263 | +0.11(+1.64%) |
Apr 25, 2016 | 6.850 | 6.850 | 6.570 | 6.606 | 11,990,354 | -0.23(-3.30%) |
Apr 22, 2016 | 6.769 | 6.904 | 6.769 | 6.832 | 11,979,070 | +0.05(+0.80%) |
Apr 21, 2016 | 6.922 | 7.039 | 6.719 | 6.778 | 16,687,565 | -0.06(-0.92%) |
Apr 20, 2016 | 6.832 | 6.895 | 6.742 | 6.841 | 10,480,150 | +0.05(+0.66%) |
Apr 19, 2016 | 6.760 | 6.868 | 6.679 | 6.796 | 7,416,105 | +0.10(+1.48%) |
Apr 18, 2016 | 6.561 | 6.733 | 6.534 | 6.697 | 7,368,964 | +0.07(+1.09%) |
Apr 15, 2016 | 6.453 | 6.660 | 6.453 | 6.624 | 12,837,175 | +0.08(+1.24%) |
Apr 14, 2016 | 6.624 | 6.670 | 6.534 | 6.543 | 7,076,542 | -0.05(-0.68%) |
Apr 13, 2016 | 6.579 | 6.606 | 6.435 | 6.588 | 11,140,187 | +0.07(+1.11%) |
Apr 12, 2016 | 6.363 | 6.525 | 6.363 | 6.516 | 9,912,270 | +0.15(+2.41%) |
Apr 11, 2016 | 6.354 | 6.471 | 6.333 | 6.363 | 7,288,952 | +0.08(+1.29%) |
Apr 08, 2016 | 6.309 | 6.386 | 6.259 | 6.282 | 7,108,561 | +0.05(+0.72%) |
Apr 07, 2016 | 6.273 | 6.390 | 6.174 | 6.237 | 9,923,699 | -0.15(-2.40%) |
Apr 06, 2016 | 6.309 | 6.435 | 6.255 | 6.390 | 9,133,637 | +0.03(+0.42%) |
Apr 05, 2016 | 6.336 | 6.426 | 6.255 | 6.363 | 9,558,180 | -0.07(-1.12%) |
Apr 04, 2016 | 6.525 | 6.552 | 6.354 | 6.435 | 7,149,546 | -0.11(-1.65%) |
Apr 01, 2016 | 6.435 | 6.584 | 6.368 | 6.543 | 8,010,411 | -0.02(-0.27%) |
Mar 31, 2016 | 6.543 | 6.697 | 6.507 | 6.561 | 13,313,699 | +0.04(+0.55%) |
Mar 30, 2016 | 6.462 | 6.579 | 6.444 | 6.525 | 12,130,085 | +0.12(+1.83%) |
Mar 29, 2016 | 6.318 | 6.462 | 6.214 | 6.408 | 12,254,592 | +0.05(+0.85%) |
Mar 28, 2016 | 6.309 | 6.363 | 6.214 | 6.354 | 9,026,014 | +0.03(+0.43%) |
Mar 24, 2016 | 6.057 | 6.327 | 6.327 | 6.327 | 13,881,090 | +0.16(+2.63%) |
Mar 23, 2016 | 6.444 | 6.444 | 6.066 | 6.165 | 14,452,219 | -0.33(-5.13%) |
Mar 22, 2016 | 6.390 | 6.498 | 6.264 | 6.498 | 13,073,429 | +0.07(+1.12%) |
Mar 21, 2016 | 6.255 | 6.489 | 6.228 | 6.426 | 16,870,908 | +0.21(+3.33%) |
Mar 18, 2016 | 5.948 | 6.264 | 5.912 | 6.219 | 23,910,478 | +0.36(+6.15%) |
Mar 17, 2016 | 5.687 | 5.894 | 5.552 | 5.858 | 15,705,410 | +0.25(+4.50%) |
Mar 16, 2016 | 5.363 | 5.606 | 5.309 | 5.606 | 14,755,142 | +0.23(+4.19%) |
Mar 15, 2016 | 5.381 | 5.498 | 5.300 | 5.381 | 11,977,187 | -0.15(-2.77%) |
Mar 14, 2016 | 5.444 | 5.570 | 5.403 | 5.534 | 10,443,246 | +0.05(+0.82%) |
Mar 11, 2016 | 5.561 | 5.669 | 5.462 | 5.489 | 8,919,922 | -0.03(-0.49%) |
Mar 10, 2016 | 5.525 | 5.579 | 5.376 | 5.516 | 10,309,161 | +0.04(+0.66%) |
Mar 09, 2016 | 5.498 | 5.579 | 5.444 | 5.480 | 14,458,670 | +0.16(+3.05%) |
Mar 08, 2016 | 5.525 | 5.543 | 5.318 | 5.318 | 15,122,357 | -0.32(-5.60%) |
Mar 07, 2016 | 5.363 | 5.678 | 5.327 | 5.633 | 15,563,996 | +0.27(+5.04%) |
Mar 04, 2016 | 5.363 | 5.498 | 5.331 | 5.363 | 18,192,718 | +0.08(+1.54%) |
Mar 03, 2016 | 5.254 | 5.336 | 5.164 | 5.282 | 10,763,080 | -0.01(-0.17%) |
Mar 02, 2016 | 5.227 | 5.381 | 5.209 | 5.291 | 12,741,882 | +0.02(+0.34%) |
Mar 01, 2016 | 5.038 | 5.282 | 5.011 | 5.273 | 13,594,517 | +0.28(+5.60%) |
Feb 29, 2016 | 4.903 | 5.011 | 4.849 | 4.993 | 9,315,921 | +0.09(+1.84%) |
Feb 26, 2016 | 4.939 | 5.155 | 4.849 | 4.903 | 10,295,093 | -0.01(-0.18%) |
Feb 25, 2016 | 4.885 | 4.939 | 4.763 | 4.912 | 9,288,569 | +0.10(+2.06%) |
Feb 24, 2016 | 4.633 | 4.867 | 4.533 | 4.813 | 12,971,799 | +0.02(+0.38%) |
Feb 23, 2016 | 4.858 | 5.002 | 4.768 | 4.795 | 10,991,342 | -0.14(-2.74%) |
Feb 22, 2016 | 4.705 | 4.930 | 4.687 | 4.930 | 15,122,791 | +0.34(+7.47%) |
Feb 19, 2016 | 4.542 | 4.633 | 4.443 | 4.588 | 10,290,500 | +0.05(+0.99%) |
Feb 18, 2016 | 4.768 | 4.777 | 4.461 | 4.542 | 17,893,962 | -0.20(-4.18%) |
Feb 17, 2016 | 4.299 | 4.817 | 4.281 | 4.741 | 37,324,124 | +0.50(+11.91%) |
Feb 16, 2016 | 4.254 | 4.290 | 4.137 | 4.236 | 9,968,621 | +0.16(+3.98%) |
Feb 12, 2016 | 3.839 | 4.074 | 4.074 | 4.074 | 18,470,434 | +0.23(+5.85%) |
Feb 11, 2016 | 3.876 | 3.948 | 3.677 | 3.848 | 18,520,818 | -0.11(-2.73%) |
Feb 10, 2016 | 3.993 | 4.132 | 3.912 | 3.957 | 16,982,736 | -0.04(-0.90%) |
Feb 09, 2016 | 4.002 | 4.218 | 3.894 | 3.993 | 24,396,270 | -0.14(-3.28%) |
Feb 08, 2016 | 4.425 | 4.425 | 4.074 | 4.128 | 21,786,584 | -0.40(-8.76%) |
Feb 05, 2016 | 4.642 | 4.732 | 4.497 | 4.524 | 19,265,580 | -0.16(-3.46%) |
Feb 04, 2016 | 4.308 | 4.880 | 4.308 | 4.687 | 32,978,940 | +0.50(+11.83%) |
Feb 03, 2016 | 3.993 | 4.209 | 3.731 | 4.191 | 20,457,178 | +0.30(+7.64%) |
Feb 02, 2016 | 3.957 | 4.047 | 3.839 | 3.894 | 17,608,198 | -0.08(-2.04%) |