Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.750 | 10.25 | 9.220 | 9.660 | 15,421,600 | +0.08(+0.84%) |
Apr 28, 2016 | 9.200 | 10.20 | 9.160 | 9.580 | 17,376,360 | +0.32(+3.46%) |
Apr 27, 2016 | 9.040 | 9.525 | 8.980 | 9.260 | 11,109,955 | +0.37(+4.16%) |
Apr 26, 2016 | 8.580 | 8.930 | 8.400 | 8.890 | 8,695,011 | +0.39(+4.59%) |
Apr 25, 2016 | 8.590 | 8.840 | 8.270 | 8.500 | 9,525,766 | -0.10(-1.16%) |
Apr 22, 2016 | 8.280 | 8.760 | 8.250 | 8.600 | 9,682,889 | +0.39(+4.75%) |
Apr 21, 2016 | 8.270 | 8.400 | 7.805 | 8.210 | 11,298,665 | +0.01(+0.12%) |
Apr 20, 2016 | 7.940 | 8.390 | 7.780 | 8.200 | 11,607,777 | +0.13(+1.61%) |
Apr 19, 2016 | 7.810 | 8.190 | 7.700 | 8.070 | 11,962,590 | +0.45(+5.91%) |
Apr 18, 2016 | 6.990 | 7.780 | 6.940 | 7.620 | 8,039,825 | +0.10(+1.33%) |
Apr 15, 2016 | 7.600 | 7.735 | 7.420 | 7.520 | 10,955,795 | -0.24(-3.09%) |
Apr 14, 2016 | 7.600 | 7.910 | 7.220 | 7.760 | 11,892,349 | +0.20(+2.65%) |
Apr 13, 2016 | 7.810 | 7.920 | 7.490 | 7.560 | 9,687,353 | -0.26(-3.32%) |
Apr 12, 2016 | 7.280 | 7.925 | 7.220 | 7.820 | 15,858,383 | +0.69(+9.68%) |
Apr 11, 2016 | 7.060 | 7.355 | 6.985 | 7.130 | 9,385,220 | +0.16(+2.30%) |
Apr 08, 2016 | 6.860 | 7.090 | 6.730 | 6.970 | 8,120,984 | +0.36(+5.45%) |
Apr 07, 2016 | 6.770 | 6.873 | 6.410 | 6.610 | 13,344,020 | -0.23(-3.36%) |
Apr 06, 2016 | 6.510 | 6.970 | 6.470 | 6.840 | 19,561,716 | +0.50(+7.89%) |
Apr 05, 2016 | 6.340 | 6.550 | 6.290 | 6.340 | 15,031,412 | +0.00(+0.00%) |
Apr 04, 2016 | 6.610 | 6.735 | 6.311 | 6.340 | 8,661,099 | -0.28(-4.23%) |
Apr 01, 2016 | 6.760 | 6.850 | 6.440 | 6.620 | 17,891,006 | -0.37(-5.29%) |
Mar 31, 2016 | 6.610 | 7.030 | 6.550 | 6.990 | 9,779,577 | +0.31(+4.64%) |
Mar 30, 2016 | 6.810 | 6.985 | 6.450 | 6.680 | 13,846,510 | +0.03(+0.45%) |
Mar 29, 2016 | 6.150 | 6.690 | 6.040 | 6.650 | 9,360,719 | +0.30(+4.72%) |
Mar 28, 2016 | 6.490 | 6.500 | 6.070 | 6.350 | 9,776,308 | -0.13(-2.01%) |
Mar 24, 2016 | 6.070 | 6.480 | 6.480 | 6.480 | 8,010,100 | +0.26(+4.18%) |
Mar 23, 2016 | 6.470 | 6.670 | 6.210 | 6.220 | 11,151,369 | -0.37(-5.61%) |
Mar 22, 2016 | 6.270 | 6.720 | 6.240 | 6.590 | 9,567,005 | +0.22(+3.45%) |
Mar 21, 2016 | 6.200 | 6.590 | 6.070 | 6.370 | 7,485,854 | +0.16(+2.58%) |
Mar 18, 2016 | 6.480 | 6.730 | 6.010 | 6.210 | 13,202,453 | -0.18(-2.82%) |
Mar 17, 2016 | 6.400 | 6.600 | 6.230 | 6.390 | 9,821,583 | +0.15(+2.40%) |
Mar 16, 2016 | 6.040 | 6.430 | 6.010 | 6.240 | 14,221,159 | +0.30(+5.05%) |
Mar 15, 2016 | 5.820 | 6.000 | 5.520 | 5.940 | 8,024,430 | -0.04(-0.67%) |
Mar 14, 2016 | 5.950 | 6.210 | 5.690 | 5.980 | 11,564,427 | -0.14(-2.29%) |
Mar 11, 2016 | 6.020 | 6.410 | 6.010 | 6.120 | 8,018,730 | +0.26(+4.44%) |
Mar 10, 2016 | 6.000 | 6.120 | 5.400 | 5.860 | 8,265,625 | -0.20(-3.30%) |
Mar 09, 2016 | 5.700 | 6.400 | 5.585 | 6.060 | 13,198,133 | +0.52(+9.39%) |
Mar 08, 2016 | 6.160 | 6.200 | 5.360 | 5.540 | 14,011,145 | -0.70(-11.22%) |
Mar 07, 2016 | 5.840 | 6.680 | 5.810 | 6.240 | 29,934,584 | +0.40(+6.85%) |
Mar 04, 2016 | 5.350 | 5.550 | 5.210 | 5.840 | 27,341,068 | +0.63(+12.09%) |
Mar 03, 2016 | 4.730 | 5.350 | 4.670 | 5.210 | 21,266,050 | +0.42(+8.77%) |
Mar 02, 2016 | 4.180 | 4.845 | 4.090 | 4.790 | 13,529,001 | +0.56(+13.24%) |
Mar 01, 2016 | 4.170 | 4.320 | 3.830 | 4.230 | 10,591,910 | +0.12(+2.92%) |
Feb 29, 2016 | 4.240 | 4.390 | 3.855 | 4.110 | 11,184,440 | -0.15(-3.52%) |
Feb 26, 2016 | 4.010 | 4.440 | 4.010 | 4.260 | 9,789,938 | +0.37(+9.51%) |
Feb 25, 2016 | 4.000 | 4.225 | 3.510 | 3.890 | 20,740,008 | -0.18(-4.42%) |
Feb 24, 2016 | 3.760 | 4.150 | 3.660 | 4.070 | 8,807,484 | +0.14(+3.56%) |
Feb 23, 2016 | 4.170 | 4.210 | 3.815 | 3.930 | 8,486,013 | -0.31(-7.31%) |
Feb 22, 2016 | 4.220 | 4.320 | 4.075 | 4.240 | 8,007,945 | +0.24(+6.00%) |
Feb 19, 2016 | 4.020 | 4.040 | 3.680 | 4.000 | 10,666,867 | -0.19(-4.53%) |
Feb 18, 2016 | 4.840 | 4.990 | 4.162 | 4.190 | 8,574,854 | -0.46(-9.89%) |
Feb 17, 2016 | 4.200 | 4.780 | 3.950 | 4.650 | 14,177,308 | +0.47(+11.24%) |
Feb 16, 2016 | 4.540 | 4.590 | 4.065 | 4.180 | 10,469,300 | -0.20(-4.57%) |
Feb 12, 2016 | 4.400 | 4.380 | 4.380 | 4.380 | 7,536,500 | +0.10(+2.34%) |
Feb 11, 2016 | 4.220 | 4.510 | 3.910 | 4.280 | 12,169,107 | -0.18(-4.04%) |
Feb 10, 2016 | 4.560 | 4.940 | 4.130 | 4.460 | 9,855,347 | -0.18(-3.88%) |
Feb 09, 2016 | 4.750 | 4.890 | 4.280 | 4.640 | 17,981,084 | +0.12(+2.65%) |
Feb 08, 2016 | 4.660 | 4.700 | 4.400 | 4.520 | 7,733,883 | -0.28(-5.83%) |
Feb 05, 2016 | 4.980 | 5.060 | 4.715 | 4.800 | 10,018,985 | -0.27(-5.33%) |
Feb 04, 2016 | 5.250 | 5.620 | 5.025 | 5.070 | 10,499,933 | -0.18(-3.43%) |
Feb 03, 2016 | 4.890 | 5.250 | 4.590 | 5.250 | 6,826,063 | +0.50(+10.53%) |
Feb 02, 2016 | 4.820 | 4.880 | 4.480 | 4.750 | 5,162,595 | -0.32(-6.31%) |