Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.289 | 4.344 | 4.010 | 4.143 | 3,465,163 | +0.15(+3.84%) |
Apr 28, 2016 | 3.815 | 4.205 | 3.725 | 3.989 | 3,855,681 | +0.17(+4.37%) |
Apr 27, 2016 | 3.655 | 3.838 | 3.586 | 3.822 | 3,340,156 | +0.30(+8.50%) |
Apr 26, 2016 | 3.613 | 3.620 | 3.460 | 3.523 | 2,352,297 | +0.04(+1.20%) |
Apr 25, 2016 | 3.523 | 3.655 | 3.432 | 3.481 | 2,062,318 | +0.00(+0.00%) |
Apr 22, 2016 | 3.418 | 3.572 | 3.398 | 3.481 | 1,727,653 | +0.10(+2.88%) |
Apr 21, 2016 | 3.523 | 3.634 | 3.342 | 3.384 | 2,492,666 | +0.04(+1.25%) |
Apr 20, 2016 | 3.363 | 3.613 | 3.279 | 3.342 | 4,395,480 | +0.01(+0.42%) |
Apr 19, 2016 | 2.924 | 3.412 | 2.882 | 3.328 | 3,881,360 | +0.49(+17.44%) |
Apr 18, 2016 | 2.611 | 2.951 | 2.520 | 2.834 | 1,854,603 | +0.04(+1.50%) |
Apr 15, 2016 | 2.750 | 2.882 | 2.632 | 2.792 | 1,675,436 | -0.02(-0.74%) |
Apr 14, 2016 | 2.987 | 2.994 | 2.757 | 2.813 | 1,553,990 | -0.09(-3.12%) |
Apr 13, 2016 | 2.750 | 2.910 | 2.708 | 2.903 | 1,798,465 | +0.15(+5.30%) |
Apr 12, 2016 | 2.646 | 2.778 | 2.625 | 2.757 | 1,841,991 | +0.16(+6.17%) |
Apr 11, 2016 | 2.611 | 2.646 | 2.562 | 2.597 | 1,256,578 | +0.08(+3.32%) |
Apr 08, 2016 | 2.409 | 2.552 | 2.409 | 2.513 | 1,380,589 | +0.23(+10.06%) |
Apr 07, 2016 | 2.318 | 2.395 | 2.263 | 2.284 | 606,123 | -0.08(-3.53%) |
Apr 06, 2016 | 2.367 | 2.423 | 2.235 | 2.367 | 1,095,645 | +0.07(+3.03%) |
Apr 05, 2016 | 2.137 | 2.298 | 2.103 | 2.298 | 850,335 | +0.13(+6.11%) |
Apr 04, 2016 | 2.270 | 2.315 | 2.144 | 2.165 | 1,138,542 | -0.10(-4.60%) |
Apr 01, 2016 | 2.367 | 2.395 | 2.263 | 2.270 | 1,187,506 | -0.15(-6.32%) |
Mar 31, 2016 | 2.409 | 2.513 | 2.402 | 2.423 | 653,968 | -0.02(-0.85%) |
Mar 30, 2016 | 2.548 | 2.576 | 2.402 | 2.444 | 832,954 | -0.07(-2.77%) |
Mar 29, 2016 | 2.346 | 2.527 | 2.339 | 2.513 | 834,582 | +0.01(+0.28%) |
Mar 28, 2016 | 2.576 | 2.632 | 2.444 | 2.506 | 823,311 | -0.06(-2.17%) |
Mar 24, 2016 | 2.409 | 2.562 | 2.562 | 2.562 | 1,214,260 | +0.03(+1.10%) |
Mar 23, 2016 | 2.646 | 2.674 | 2.437 | 2.534 | 1,907,526 | -0.16(-5.94%) |
Mar 22, 2016 | 2.660 | 2.722 | 2.618 | 2.694 | 1,472,094 | -0.02(-0.77%) |
Mar 21, 2016 | 2.743 | 2.848 | 2.611 | 2.715 | 1,613,344 | +0.06(+2.09%) |
Mar 18, 2016 | 2.771 | 2.924 | 2.646 | 2.660 | 5,672,902 | -0.03(-1.04%) |
Mar 17, 2016 | 2.423 | 2.736 | 2.374 | 2.687 | 2,508,830 | +0.33(+13.86%) |
Mar 16, 2016 | 2.416 | 2.451 | 2.318 | 2.360 | 1,113,626 | +0.04(+1.80%) |
Mar 15, 2016 | 2.374 | 2.374 | 2.249 | 2.318 | 1,552,524 | -0.09(-3.76%) |
Mar 14, 2016 | 2.458 | 2.541 | 2.353 | 2.409 | 1,983,866 | -0.11(-4.42%) |
Mar 11, 2016 | 2.430 | 2.618 | 2.402 | 2.520 | 2,743,553 | +0.22(+9.70%) |
Mar 10, 2016 | 2.458 | 2.465 | 2.214 | 2.298 | 2,443,639 | -0.13(-5.44%) |
Mar 09, 2016 | 2.576 | 2.590 | 2.305 | 2.430 | 2,161,545 | +0.02(+0.87%) |
Mar 08, 2016 | 2.882 | 2.897 | 2.341 | 2.409 | 3,912,495 | -0.47(-16.22%) |
Mar 07, 2016 | 2.506 | 3.300 | 2.506 | 2.875 | 5,344,416 | +0.41(+16.67%) |
Mar 04, 2016 | 2.416 | 2.465 | 2.193 | 2.465 | 8,756,756 | +0.25(+11.32%) |
Mar 03, 2016 | 2.165 | 2.346 | 2.061 | 2.214 | 3,119,044 | +0.06(+2.58%) |
Mar 02, 2016 | 1.942 | 2.207 | 1.910 | 2.158 | 2,219,347 | +0.20(+10.32%) |
Mar 01, 2016 | 1.845 | 2.019 | 1.763 | 1.956 | 2,029,348 | +0.15(+8.08%) |
Feb 29, 2016 | 1.664 | 1.859 | 1.636 | 1.810 | 1,615,015 | +0.21(+13.04%) |
Feb 26, 2016 | 1.622 | 1.741 | 1.567 | 1.601 | 1,640,177 | +0.04(+2.68%) |
Feb 25, 2016 | 1.539 | 1.587 | 1.407 | 1.560 | 1,527,559 | +0.09(+6.16%) |
Feb 24, 2016 | 1.358 | 1.490 | 1.292 | 1.469 | 1,313,949 | +0.08(+6.03%) |
Feb 23, 2016 | 1.462 | 1.483 | 1.365 | 1.385 | 694,390 | -0.09(-6.13%) |
Feb 22, 2016 | 1.427 | 1.511 | 1.413 | 1.476 | 1,465,628 | +0.12(+8.72%) |
Feb 19, 2016 | 1.330 | 1.378 | 1.276 | 1.358 | 703,449 | +0.03(+2.09%) |
Feb 18, 2016 | 1.511 | 1.511 | 1.309 | 1.330 | 1,648,093 | -0.12(-8.17%) |
Feb 17, 2016 | 1.351 | 1.469 | 1.323 | 1.448 | 2,555,367 | +0.16(+12.43%) |
Feb 16, 2016 | 1.295 | 1.365 | 1.253 | 1.288 | 2,107,951 | +0.03(+2.21%) |
Feb 12, 2016 | 1.358 | 1.260 | 1.260 | 1.260 | 1,771,263 | +0.08(+6.47%) |
Feb 11, 2016 | 1.316 | 1.316 | 1.184 | 1.184 | 1,942,302 | -0.16(-11.92%) |
Feb 10, 2016 | 1.365 | 1.441 | 1.330 | 1.344 | 1,463,788 | -0.02(-1.53%) |
Feb 09, 2016 | 1.476 | 1.525 | 1.358 | 1.365 | 1,630,982 | -0.15(-10.09%) |
Feb 08, 2016 | 1.748 | 1.764 | 1.392 | 1.518 | 2,139,554 | -0.29(-16.15%) |
Feb 05, 2016 | 1.880 | 1.970 | 1.810 | 1.810 | 909,902 | -0.07(-3.70%) |
Feb 04, 2016 | 2.061 | 2.117 | 1.880 | 1.880 | 1,368,351 | -0.13(-6.57%) |
Feb 03, 2016 | 2.019 | 2.033 | 1.838 | 2.012 | 1,115,338 | +0.08(+3.96%) |
Feb 02, 2016 | 1.948 | 1.974 | 1.821 | 1.936 | 2,599,659 | -0.08(-3.81%) |