Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.046 | 4.191 | 4.037 | 4.162 | 14,531,684 | +0.19(+4.87%) |
Apr 28, 2016 | 3.844 | 4.104 | 3.776 | 3.969 | 13,765,486 | +0.15(+4.05%) |
Apr 27, 2016 | 3.824 | 3.853 | 3.679 | 3.815 | 9,824,123 | +0.02(+0.51%) |
Apr 26, 2016 | 3.641 | 3.805 | 3.593 | 3.795 | 9,358,280 | +0.18(+5.08%) |
Apr 25, 2016 | 3.622 | 3.718 | 3.568 | 3.612 | 8,497,769 | +0.02(+0.54%) |
Apr 22, 2016 | 3.718 | 3.815 | 3.507 | 3.593 | 11,881,930 | -0.12(-3.13%) |
Apr 21, 2016 | 3.728 | 3.824 | 3.583 | 3.708 | 11,677,614 | +0.14(+3.78%) |
Apr 20, 2016 | 3.728 | 3.882 | 3.554 | 3.573 | 15,309,678 | -0.14(-3.90%) |
Apr 19, 2016 | 3.428 | 3.824 | 3.361 | 3.718 | 17,066,574 | +0.48(+14.93%) |
Apr 18, 2016 | 3.187 | 3.293 | 3.139 | 3.235 | 6,945,705 | +0.09(+2.76%) |
Apr 15, 2016 | 3.003 | 3.177 | 2.955 | 3.148 | 6,637,519 | +0.17(+5.84%) |
Apr 14, 2016 | 3.052 | 3.081 | 2.907 | 2.974 | 6,811,008 | -0.09(-2.84%) |
Apr 13, 2016 | 3.032 | 3.129 | 2.994 | 3.061 | 6,220,692 | -0.01(-0.31%) |
Apr 12, 2016 | 3.052 | 3.081 | 2.974 | 3.071 | 8,415,057 | +0.04(+1.27%) |
Apr 11, 2016 | 2.897 | 3.042 | 2.897 | 3.032 | 11,669,697 | +0.17(+6.08%) |
Apr 08, 2016 | 2.714 | 2.868 | 2.714 | 2.859 | 7,558,516 | +0.09(+3.14%) |
Apr 07, 2016 | 2.781 | 2.810 | 2.738 | 2.772 | 7,118,288 | +0.04(+1.41%) |
Apr 06, 2016 | 2.675 | 2.752 | 2.646 | 2.733 | 4,112,407 | +0.02(+0.71%) |
Apr 05, 2016 | 2.694 | 2.728 | 2.617 | 2.714 | 4,218,440 | +0.08(+2.93%) |
Apr 04, 2016 | 2.714 | 2.752 | 2.636 | 2.636 | 5,219,956 | -0.11(-3.87%) |
Apr 01, 2016 | 2.579 | 2.752 | 2.569 | 2.743 | 5,441,277 | +0.06(+2.16%) |
Mar 31, 2016 | 2.772 | 2.801 | 2.687 | 2.685 | 4,129,201 | -0.03(-1.07%) |
Mar 30, 2016 | 2.704 | 2.810 | 2.685 | 2.714 | 6,877,726 | -0.03(-1.06%) |
Mar 29, 2016 | 2.617 | 2.752 | 2.569 | 2.743 | 8,033,350 | +0.14(+5.58%) |
Mar 28, 2016 | 2.627 | 2.636 | 2.550 | 2.598 | 4,372,839 | +0.00(+0.00%) |
Mar 24, 2016 | 2.579 | 2.598 | 2.598 | 2.598 | 6,870,636 | +0.05(+1.89%) |
Mar 23, 2016 | 2.617 | 2.690 | 2.540 | 2.550 | 9,949,361 | -0.20(-7.37%) |
Mar 22, 2016 | 2.820 | 2.839 | 2.694 | 2.752 | 6,918,945 | -0.03(-1.04%) |
Mar 21, 2016 | 2.762 | 2.849 | 2.743 | 2.781 | 6,436,552 | +0.03(+1.05%) |
Mar 18, 2016 | 2.675 | 2.825 | 2.675 | 2.752 | 17,526,974 | +0.05(+1.79%) |
Mar 17, 2016 | 2.733 | 2.849 | 2.665 | 2.704 | 14,056,082 | +0.01(+0.36%) |
Mar 16, 2016 | 2.463 | 2.719 | 2.395 | 2.694 | 9,905,545 | +0.21(+8.24%) |
Mar 15, 2016 | 2.566 | 2.566 | 2.422 | 2.489 | 10,466,025 | -0.08(-3.01%) |
Mar 14, 2016 | 2.644 | 2.677 | 2.518 | 2.566 | 8,401,717 | -0.03(-1.12%) |
Mar 11, 2016 | 2.586 | 2.663 | 2.547 | 2.595 | 8,884,911 | +0.01(+0.37%) |
Mar 10, 2016 | 2.586 | 2.673 | 2.528 | 2.586 | 11,458,486 | +0.06(+2.29%) |
Mar 09, 2016 | 2.412 | 2.557 | 2.383 | 2.528 | 7,246,270 | +0.03(+1.16%) |
Mar 08, 2016 | 2.779 | 2.798 | 2.480 | 2.499 | 11,032,087 | -0.27(-9.76%) |
Mar 07, 2016 | 2.653 | 2.817 | 2.615 | 2.769 | 10,903,067 | +0.20(+7.89%) |
Mar 04, 2016 | 2.634 | 2.788 | 2.557 | 2.566 | 11,333,875 | -0.04(-1.48%) |
Mar 03, 2016 | 2.480 | 2.653 | 2.480 | 2.605 | 10,610,513 | +0.12(+4.65%) |
Mar 02, 2016 | 2.412 | 2.518 | 2.402 | 2.489 | 7,097,601 | +0.06(+2.38%) |
Mar 01, 2016 | 2.509 | 2.528 | 2.383 | 2.431 | 6,779,629 | -0.07(-2.70%) |
Feb 29, 2016 | 2.402 | 2.499 | 2.402 | 2.499 | 5,786,693 | +0.11(+4.44%) |
Feb 26, 2016 | 2.393 | 2.455 | 2.354 | 2.393 | 7,545,934 | -0.05(-1.98%) |
Feb 25, 2016 | 2.373 | 2.460 | 2.373 | 2.441 | 6,600,904 | +0.04(+1.61%) |
Feb 24, 2016 | 2.412 | 2.431 | 2.364 | 2.402 | 10,404,579 | +0.09(+3.75%) |
Feb 23, 2016 | 2.267 | 2.441 | 2.229 | 2.316 | 10,560,598 | +0.06(+2.56%) |
Feb 22, 2016 | 2.180 | 2.296 | 2.171 | 2.258 | 8,039,714 | -0.02(-0.85%) |
Feb 19, 2016 | 2.325 | 2.364 | 2.248 | 2.277 | 7,428,393 | -0.06(-2.48%) |
Feb 18, 2016 | 2.161 | 2.354 | 2.142 | 2.335 | 8,787,774 | +0.14(+6.61%) |
Feb 17, 2016 | 2.123 | 2.200 | 2.046 | 2.190 | 8,878,451 | +0.11(+5.09%) |
Feb 16, 2016 | 2.142 | 2.238 | 2.026 | 2.084 | 8,889,945 | -0.15(-6.90%) |
Feb 12, 2016 | 2.142 | 2.238 | 2.238 | 2.238 | 10,832,372 | +0.06(+2.65%) |
Feb 11, 2016 | 2.171 | 2.243 | 2.074 | 2.180 | 15,246,823 | +0.15(+7.62%) |
Feb 10, 2016 | 1.997 | 2.045 | 1.881 | 2.026 | 10,221,583 | +0.01(+0.48%) |
Feb 09, 2016 | 2.171 | 2.190 | 1.988 | 2.016 | 9,782,801 | -0.14(-6.70%) |
Feb 08, 2016 | 2.152 | 2.248 | 2.132 | 2.161 | 10,395,878 | +0.05(+2.28%) |
Feb 05, 2016 | 1.959 | 2.113 | 1.910 | 2.113 | 8,885,596 | +0.13(+6.31%) |
Feb 04, 2016 | 1.959 | 2.026 | 1.949 | 1.988 | 7,854,136 | +0.08(+4.04%) |
Feb 03, 2016 | 1.814 | 1.930 | 1.804 | 1.910 | 8,704,702 | +0.12(+6.45%) |
Feb 02, 2016 | 1.814 | 1.852 | 1.761 | 1.795 | 4,384,871 | -0.06(-3.13%) |