Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.610 | 7.150 | 6.610 | 7.150 | 10,640,181 | +0.66(+10.17%) |
Apr 28, 2016 | 6.010 | 6.490 | 6.010 | 6.490 | 10,483,369 | +0.54(+9.08%) |
Apr 27, 2016 | 5.950 | 5.980 | 5.840 | 5.950 | 9,773,263 | +0.05(+0.85%) |
Apr 26, 2016 | 5.920 | 5.970 | 5.780 | 5.900 | 7,370,414 | +0.02(+0.34%) |
Apr 25, 2016 | 5.930 | 5.950 | 5.740 | 5.880 | 5,823,471 | -0.02(-0.34%) |
Apr 22, 2016 | 5.920 | 6.020 | 5.830 | 5.900 | 10,094,859 | -0.07(-1.17%) |
Apr 21, 2016 | 5.920 | 6.050 | 5.810 | 5.970 | 9,597,633 | +0.26(+4.55%) |
Apr 20, 2016 | 5.920 | 6.030 | 5.670 | 5.710 | 9,432,341 | -0.11(-1.89%) |
Apr 19, 2016 | 5.650 | 5.840 | 5.640 | 5.820 | 6,720,884 | +0.30(+5.43%) |
Apr 18, 2016 | 5.600 | 5.640 | 5.470 | 5.520 | 5,980,408 | +0.05(+0.91%) |
Apr 15, 2016 | 5.340 | 5.520 | 5.280 | 5.470 | 5,039,330 | +0.17(+3.21%) |
Apr 14, 2016 | 5.520 | 5.580 | 5.100 | 5.300 | 12,074,553 | -0.26(-4.68%) |
Apr 13, 2016 | 5.420 | 5.720 | 5.400 | 5.560 | 8,796,073 | -0.13(-2.28%) |
Apr 12, 2016 | 5.490 | 5.700 | 5.350 | 5.690 | 8,989,482 | +0.25(+4.60%) |
Apr 11, 2016 | 5.280 | 5.490 | 5.240 | 5.440 | 7,086,390 | +0.35(+6.88%) |
Apr 08, 2016 | 4.980 | 5.140 | 4.960 | 5.090 | 5,885,718 | +0.11(+2.21%) |
Apr 07, 2016 | 4.820 | 5.060 | 4.810 | 4.980 | 9,776,173 | +0.31(+6.64%) |
Apr 06, 2016 | 4.580 | 4.690 | 4.530 | 4.670 | 7,502,449 | +0.01(+0.21%) |
Apr 05, 2016 | 4.600 | 4.670 | 4.480 | 4.660 | 6,082,761 | +0.22(+4.95%) |
Apr 04, 2016 | 4.510 | 4.520 | 4.330 | 4.440 | 3,874,119 | -0.09(-1.99%) |
Apr 01, 2016 | 4.290 | 4.550 | 4.200 | 4.530 | 5,721,500 | +0.10(+2.26%) |
Mar 31, 2016 | 4.530 | 4.600 | 4.420 | 4.430 | 7,479,723 | -0.03(-0.67%) |
Mar 30, 2016 | 4.380 | 4.460 | 4.220 | 4.460 | 8,696,219 | +0.05(+1.13%) |
Mar 29, 2016 | 4.050 | 4.420 | 4.030 | 4.410 | 8,596,403 | +0.42(+10.53%) |
Mar 28, 2016 | 4.040 | 4.040 | 3.870 | 3.990 | 2,732,735 | -0.02(-0.50%) |
Mar 24, 2016 | 4.010 | 4.010 | 4.010 | 0 | +0.13(+3.35%) | |
Mar 23, 2016 | 4.010 | 4.070 | 3.810 | 3.880 | 13,398,130 | -0.24(-5.83%) |
Mar 22, 2016 | 4.180 | 4.250 | 4.110 | 4.120 | 5,691,638 | -0.01(-0.24%) |
Mar 21, 2016 | 4.020 | 4.190 | 4.000 | 4.130 | 4,876,824 | +0.04(+0.98%) |
Mar 18, 2016 | 4.110 | 4.200 | 4.020 | 4.090 | 21,487,020 | +0.03(+0.74%) |
Mar 17, 2016 | 4.210 | 4.280 | 4.030 | 4.060 | 7,411,447 | -0.09(-2.17%) |
Mar 16, 2016 | 3.890 | 4.150 | 3.765 | 4.150 | 9,298,174 | +0.19(+4.80%) |
Mar 15, 2016 | 3.770 | 3.990 | 3.730 | 3.960 | 5,013,104 | +0.12(+3.13%) |
Mar 14, 2016 | 3.940 | 4.050 | 3.820 | 3.840 | 5,097,811 | -0.08(-2.04%) |
Mar 11, 2016 | 4.010 | 4.110 | 3.880 | 3.920 | 5,313,858 | -0.12(-2.97%) |
Mar 10, 2016 | 3.850 | 4.090 | 3.830 | 4.040 | 8,241,697 | +0.24(+6.32%) |
Mar 09, 2016 | 3.760 | 3.900 | 3.610 | 3.800 | 8,637,937 | -0.03(-0.78%) |
Mar 08, 2016 | 4.100 | 4.150 | 3.730 | 3.830 | 16,179,143 | -0.16(-4.01%) |
Mar 07, 2016 | 4.080 | 4.180 | 3.950 | 3.990 | 11,431,265 | +0.01(+0.25%) |
Mar 04, 2016 | 4.140 | 4.290 | 3.940 | 3.980 | 14,879,253 | -0.14(-3.40%) |
Mar 03, 2016 | 3.900 | 4.240 | 3.900 | 4.120 | 13,824,236 | +0.23(+5.91%) |
Mar 02, 2016 | 3.880 | 3.950 | 3.830 | 3.890 | 4,558,206 | +0.03(+0.78%) |
Mar 01, 2016 | 4.030 | 4.040 | 3.780 | 3.860 | 8,529,676 | -0.10(-2.53%) |
Feb 29, 2016 | 3.970 | 4.040 | 3.930 | 3.960 | 6,397,310 | +0.05(+1.28%) |
Feb 26, 2016 | 3.930 | 4.060 | 3.850 | 3.910 | 7,159,078 | -0.13(-3.22%) |
Feb 25, 2016 | 4.080 | 3.930 | 4.040 | 8,817,961 | -0.30(-6.91%) | |
Feb 24, 2016 | 4.420 | 4.630 | 4.220 | 4.340 | 8,985,692 | +0.10(+2.36%) |
Feb 23, 2016 | 4.310 | 4.150 | 4.240 | 6,077,001 | +0.15(+3.67%) | |
Feb 22, 2016 | 3.950 | 4.140 | 3.910 | 4.090 | 5,649,330 | +0.02(+0.49%) |
Feb 19, 2016 | 4.110 | 4.290 | 4.050 | 4.070 | 6,540,714 | -0.08(-1.93%) |
Feb 18, 2016 | 3.750 | 4.330 | 3.720 | 4.150 | 8,889,518 | +0.30(+7.79%) |
Feb 17, 2016 | 3.840 | 3.870 | 3.670 | 3.850 | 5,963,711 | +0.08(+2.12%) |
Feb 16, 2016 | 3.870 | 4.200 | 3.760 | 3.770 | 7,686,142 | -0.40(-9.59%) |
Feb 12, 2016 | 4.170 | 4.170 | 4.170 | 0 | +0.10(+2.46%) | |
Feb 11, 2016 | 4.100 | 4.300 | 3.890 | 4.070 | 16,182,357 | +0.49(+13.69%) |
Feb 10, 2016 | 3.300 | 3.610 | 3.200 | 3.580 | 10,063,956 | +0.20(+5.92%) |
Feb 09, 2016 | 3.530 | 3.580 | 3.300 | 3.380 | 9,745,822 | -0.03(-0.88%) |
Feb 08, 2016 | 3.580 | 3.620 | 3.400 | 3.410 | 9,342,160 | +0.20(+6.23%) |
Feb 05, 2016 | 2.710 | 3.260 | 2.660 | 3.210 | 8,474,305 | +0.40(+14.23%) |
Feb 04, 2016 | 2.550 | 2.930 | 2.550 | 2.810 | 15,413,091 | +0.31(+12.40%) |
Feb 03, 2016 | 2.360 | 2.500 | 2.330 | 2.500 | 3,654,110 | +0.17(+7.30%) |
Feb 02, 2016 | 2.420 | 2.430 | 2.270 | 2.330 | 1,685,869 | -0.06(-2.51%) |