Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.367 | 7.522 | 6.941 | 7.065 | 3,458,150 | -0.26(-3.59%) |
Apr 28, 2016 | 7.112 | 7.685 | 7.003 | 7.328 | 3,615,625 | +0.21(+2.94%) |
Apr 27, 2016 | 7.328 | 7.406 | 6.995 | 7.119 | 2,602,382 | -0.19(-2.55%) |
Apr 26, 2016 | 6.972 | 7.336 | 6.895 | 7.305 | 2,722,383 | +0.33(+4.78%) |
Apr 25, 2016 | 7.026 | 7.228 | 6.918 | 6.972 | 3,231,070 | -0.05(-0.77%) |
Apr 22, 2016 | 7.468 | 7.592 | 6.724 | 7.026 | 4,349,941 | -0.42(-5.62%) |
Apr 21, 2016 | 7.197 | 7.499 | 7.135 | 7.445 | 4,454,251 | +0.29(+4.12%) |
Apr 20, 2016 | 7.026 | 7.305 | 6.972 | 7.150 | 4,805,560 | +0.13(+1.88%) |
Apr 19, 2016 | 6.430 | 7.119 | 6.422 | 7.019 | 6,851,391 | +0.68(+10.76%) |
Apr 18, 2016 | 6.267 | 6.462 | 6.143 | 6.337 | 2,306,854 | +0.04(+0.62%) |
Apr 15, 2016 | 5.849 | 6.314 | 5.849 | 6.298 | 4,378,818 | +0.43(+7.26%) |
Apr 14, 2016 | 5.957 | 6.042 | 5.771 | 5.872 | 2,218,108 | -0.06(-1.04%) |
Apr 13, 2016 | 5.826 | 6.004 | 5.740 | 5.934 | 2,006,136 | +0.16(+2.82%) |
Apr 12, 2016 | 5.593 | 5.849 | 5.539 | 5.771 | 2,322,959 | +0.19(+3.33%) |
Apr 11, 2016 | 5.632 | 5.826 | 5.539 | 5.585 | 2,859,210 | +0.00(+0.00%) |
Apr 08, 2016 | 5.539 | 5.694 | 5.454 | 5.585 | 2,162,302 | +0.13(+2.41%) |
Apr 07, 2016 | 5.632 | 5.663 | 5.415 | 5.454 | 2,523,489 | -0.21(-3.69%) |
Apr 06, 2016 | 5.508 | 5.740 | 5.477 | 5.663 | 1,918,244 | +0.14(+2.52%) |
Apr 05, 2016 | 5.539 | 5.694 | 5.477 | 5.523 | 1,519,634 | -0.05(-0.97%) |
Apr 04, 2016 | 5.725 | 5.988 | 5.500 | 5.578 | 2,574,144 | -0.19(-3.36%) |
Apr 01, 2016 | 5.523 | 5.810 | 5.438 | 5.771 | 4,218,005 | +0.35(+6.43%) |
Mar 31, 2016 | 5.632 | 5.778 | 5.357 | 5.423 | 2,492,423 | -0.18(-3.18%) |
Mar 30, 2016 | 5.593 | 5.810 | 5.454 | 5.601 | 3,225,301 | +0.04(+0.70%) |
Mar 29, 2016 | 5.353 | 5.678 | 5.229 | 5.562 | 1,904,248 | +0.14(+2.57%) |
Mar 28, 2016 | 5.562 | 5.578 | 5.361 | 5.423 | 1,387,065 | -0.12(-2.10%) |
Mar 24, 2016 | 5.229 | 5.539 | 5.539 | 5.539 | 2,392,751 | +0.29(+5.46%) |
Mar 23, 2016 | 5.423 | 5.570 | 5.190 | 5.252 | 3,170,035 | -0.33(-5.83%) |
Mar 22, 2016 | 5.539 | 5.624 | 5.121 | 5.578 | 2,620,894 | +0.00(+0.00%) |
Mar 21, 2016 | 6.011 | 6.073 | 5.539 | 5.578 | 2,776,483 | -0.21(-3.61%) |
Mar 18, 2016 | 5.655 | 6.004 | 5.461 | 5.787 | 7,137,784 | +0.19(+3.46%) |
Mar 17, 2016 | 5.190 | 5.616 | 5.136 | 5.593 | 3,624,575 | +0.41(+7.92%) |
Mar 16, 2016 | 5.276 | 5.291 | 4.904 | 5.183 | 2,361,322 | -0.11(-2.05%) |
Mar 15, 2016 | 5.268 | 5.384 | 5.229 | 5.291 | 2,724,864 | -0.03(-0.58%) |
Mar 14, 2016 | 5.307 | 5.539 | 5.252 | 5.322 | 3,855,966 | +0.27(+5.37%) |
Mar 11, 2016 | 4.997 | 5.066 | 4.896 | 5.051 | 1,819,544 | +0.14(+2.84%) |
Mar 10, 2016 | 4.865 | 5.012 | 4.710 | 4.911 | 2,893,663 | +0.02(+0.48%) |
Mar 09, 2016 | 4.741 | 4.950 | 4.594 | 4.888 | 2,224,568 | +0.20(+4.30%) |
Mar 08, 2016 | 4.987 | 5.034 | 4.548 | 4.687 | 2,973,091 | -0.39(-7.60%) |
Mar 07, 2016 | 4.494 | 5.111 | 4.471 | 5.072 | 3,539,939 | +0.61(+13.64%) |
Mar 04, 2016 | 4.617 | 4.733 | 4.432 | 4.463 | 3,282,910 | -0.13(-2.85%) |
Mar 03, 2016 | 4.409 | 4.629 | 4.394 | 4.594 | 3,335,023 | +0.19(+4.38%) |
Mar 02, 2016 | 4.232 | 4.432 | 4.132 | 4.402 | 3,828,745 | +0.24(+5.74%) |
Mar 01, 2016 | 4.024 | 4.201 | 4.008 | 4.163 | 3,261,549 | +0.21(+5.26%) |
Feb 29, 2016 | 3.777 | 4.086 | 3.746 | 3.954 | 3,692,543 | +0.18(+4.69%) |
Feb 26, 2016 | 3.862 | 4.001 | 3.662 | 3.777 | 3,872,718 | -0.01(-0.20%) |
Feb 25, 2016 | 3.669 | 3.970 | 3.546 | 3.785 | 3,742,144 | +0.09(+2.51%) |
Feb 24, 2016 | 2.945 | 3.831 | 2.929 | 3.692 | 5,666,850 | +0.57(+18.27%) |
Feb 23, 2016 | 3.207 | 3.353 | 3.099 | 3.122 | 1,693,804 | -0.11(-3.34%) |
Feb 22, 2016 | 3.230 | 3.446 | 3.207 | 3.230 | 2,029,509 | +0.05(+1.45%) |
Feb 19, 2016 | 3.122 | 3.276 | 2.991 | 3.184 | 2,047,560 | +0.00(+0.00%) |
Feb 18, 2016 | 3.222 | 3.222 | 3.053 | 3.184 | 1,657,682 | -0.02(-0.72%) |
Feb 17, 2016 | 2.883 | 3.299 | 2.873 | 3.207 | 3,506,134 | +0.36(+12.74%) |
Feb 16, 2016 | 2.960 | 2.975 | 2.713 | 2.844 | 2,695,757 | -0.15(-4.90%) |
Feb 12, 2016 | 3.068 | 2.991 | 2.991 | 2.991 | 2,392,682 | +0.01(+0.26%) |
Feb 11, 2016 | 2.767 | 3.130 | 2.698 | 2.983 | 2,051,148 | +0.21(+7.50%) |
Feb 10, 2016 | 3.091 | 3.099 | 2.775 | 2.775 | 2,048,376 | -0.29(-9.55%) |
Feb 09, 2016 | 3.107 | 3.176 | 2.929 | 3.068 | 3,310,092 | -0.12(-3.86%) |
Feb 08, 2016 | 3.130 | 3.207 | 3.045 | 3.191 | 2,445,645 | -0.02(-0.72%) |
Feb 05, 2016 | 3.384 | 3.392 | 3.122 | 3.214 | 2,114,244 | -0.18(-5.23%) |
Feb 04, 2016 | 3.099 | 3.415 | 3.068 | 3.392 | 3,601,248 | +0.31(+10.00%) |
Feb 03, 2016 | 2.860 | 3.153 | 2.852 | 3.083 | 5,187,163 | +0.26(+9.29%) |
Feb 02, 2016 | 2.983 | 3.053 | 2.737 | 2.821 | 4,274,436 | -0.19(-6.39%) |