Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.430 | 3.460 | 3.180 | 3.190 | 81,352 | -0.25(-7.27%) |
Apr 28, 2016 | 3.400 | 3.580 | 3.380 | 3.440 | 102,444 | +0.03(+0.88%) |
Apr 27, 2016 | 3.520 | 3.570 | 3.400 | 3.410 | 39,388 | -0.14(-3.94%) |
Apr 26, 2016 | 3.670 | 3.680 | 3.450 | 3.550 | 58,356 | -0.09(-2.47%) |
Apr 25, 2016 | 3.490 | 3.730 | 3.452 | 3.640 | 33,905 | +0.14(+4.00%) |
Apr 22, 2016 | 3.590 | 3.790 | 3.400 | 3.500 | 79,431 | -0.09(-2.51%) |
Apr 21, 2016 | 3.530 | 3.790 | 3.410 | 3.590 | 94,447 | +0.18(+5.28%) |
Apr 20, 2016 | 3.590 | 3.590 | 3.310 | 3.410 | 150,336 | -0.19(-5.28%) |
Apr 19, 2016 | 3.500 | 3.600 | 3.480 | 3.600 | 76,977 | +0.02(+0.56%) |
Apr 18, 2016 | 3.750 | 3.900 | 3.200 | 3.580 | 249,716 | -0.33(-8.44%) |
Apr 15, 2016 | 4.110 | 4.240 | 3.900 | 3.910 | 134,875 | -0.18(-4.40%) |
Apr 14, 2016 | 3.520 | 4.300 | 3.520 | 4.090 | 417,073 | +0.58(+16.52%) |
Apr 13, 2016 | 3.760 | 3.850 | 3.510 | 3.510 | 166,660 | -0.05(-1.40%) |
Apr 12, 2016 | 3.850 | 3.850 | 3.330 | 3.560 | 331,746 | +0.06(+1.71%) |
Apr 11, 2016 | 3.940 | 4.030 | 3.500 | 3.500 | 135,700 | -0.45(-11.39%) |
Apr 08, 2016 | 4.050 | 4.145 | 3.700 | 3.950 | 193,224 | -0.08(-1.99%) |
Apr 07, 2016 | 4.140 | 4.400 | 3.960 | 4.030 | 269,497 | -0.18(-4.28%) |
Apr 06, 2016 | 4.260 | 4.400 | 4.130 | 4.210 | 188,063 | -0.13(-3.00%) |
Apr 05, 2016 | 4.430 | 4.540 | 4.200 | 4.340 | 282,682 | -0.16(-3.56%) |
Apr 04, 2016 | 4.430 | 4.680 | 4.340 | 4.500 | 283,151 | +0.07(+1.58%) |
Apr 01, 2016 | 4.330 | 4.740 | 4.050 | 4.430 | 687,393 | -0.08(-1.77%) |
Mar 31, 2016 | 4.750 | 5.440 | 4.190 | 4.510 | 5,078,819 | -0.04(-0.88%) |
Mar 30, 2016 | 3.510 | 4.570 | 3.370 | 4.550 | 3,710,359 | +1.23(+37.05%) |
Mar 29, 2016 | 3.300 | 3.400 | 3.120 | 3.320 | 373,671 | -0.11(-3.21%) |
Mar 28, 2016 | 3.610 | 3.840 | 3.280 | 3.430 | 2,014,570 | +0.22(+6.85%) |
Mar 24, 2016 | 3.020 | 3.210 | 3.210 | 3.210 | 669,500 | -0.13(-3.89%) |
Mar 23, 2016 | 3.150 | 3.480 | 2.820 | 3.340 | 2,609,436 | +0.24(+7.74%) |
Mar 22, 2016 | 3.570 | 3.870 | 3.010 | 3.100 | 6,929,632 | +0.73(+30.80%) |
Mar 21, 2016 | 2.440 | 2.450 | 2.230 | 2.370 | 155,165 | -0.04(-1.66%) |
Mar 18, 2016 | 2.300 | 2.529 | 2.300 | 2.410 | 189,200 | +0.05(+2.21%) |
Mar 17, 2016 | 2.470 | 2.600 | 2.250 | 2.358 | 321,681 | +0.04(+1.64%) |
Mar 16, 2016 | 2.470 | 2.470 | 2.179 | 2.320 | 112,489 | +0.17(+7.91%) |
Mar 15, 2016 | 2.490 | 2.490 | 2.045 | 2.150 | 267,684 | -0.38(-15.02%) |
Mar 14, 2016 | 2.470 | 2.560 | 2.200 | 2.530 | 327,357 | -0.03(-1.17%) |
Mar 11, 2016 | 2.420 | 2.751 | 2.401 | 2.560 | 500,626 | +0.12(+4.92%) |
Mar 10, 2016 | 2.880 | 2.900 | 2.270 | 2.440 | 1,080,370 | -0.56(-18.67%) |
Mar 09, 2016 | 3.360 | 3.600 | 2.900 | 3.000 | 4,111,055 | -0.27(-8.26%) |
Mar 08, 2016 | 1.870 | 4.050 | 1.780 | 3.270 | 15,010,078 | +1.75(+115.13%) |
Mar 07, 2016 | 1.510 | 1.620 | 1.500 | 1.520 | 24,600 | +0.02(+1.33%) |
Mar 04, 2016 | 1.570 | 1.600 | 1.450 | 1.500 | 44,421 | -0.06(-3.85%) |
Mar 03, 2016 | 1.570 | 1.660 | 1.539 | 1.560 | 32,963 | +0.02(+1.30%) |
Mar 02, 2016 | 1.410 | 1.622 | 1.250 | 1.540 | 84,314 | +0.14(+10.00%) |
Mar 01, 2016 | 1.320 | 1.870 | 1.320 | 1.400 | 363,527 | +0.08(+6.06%) |
Feb 29, 2016 | 1.160 | 1.380 | 1.130 | 1.320 | 69,448 | +0.15(+12.82%) |
Feb 26, 2016 | 1.110 | 1.170 | 1.100 | 1.170 | 14,604 | +0.05(+4.46%) |
Feb 25, 2016 | 1.159 | 1.230 | 1.100 | 1.120 | 21,388 | -0.04(-3.41%) |
Feb 24, 2016 | 1.170 | 1.239 | 1.160 | 1.160 | 11,312 | -0.04(-3.37%) |
Feb 23, 2016 | 1.310 | 1.343 | 1.177 | 1.200 | 28,704 | -0.07(-5.51%) |
Feb 22, 2016 | 1.270 | 1.400 | 1.260 | 1.270 | 18,930 | -0.03(-2.31%) |
Feb 19, 2016 | 1.320 | 1.450 | 1.270 | 1.300 | 29,421 | -0.02(-1.52%) |
Feb 18, 2016 | 1.270 | 1.460 | 1.270 | 1.320 | 12,029 | +0.01(+0.61%) |
Feb 17, 2016 | 1.270 | 1.360 | 1.250 | 1.312 | 12,367 | +0.04(+3.31%) |
Feb 16, 2016 | 1.270 | 1.340 | 1.260 | 1.270 | 20,221 | -0.06(-4.51%) |
Feb 12, 2016 | 1.370 | 1.330 | 1.330 | 1.330 | 23,100 | +0.03(+2.31%) |
Feb 11, 2016 | 1.250 | 1.370 | 1.250 | 1.300 | 4,709 | -0.01(-0.76%) |
Feb 10, 2016 | 1.300 | 1.385 | 1.250 | 1.310 | 24,513 | +0.06(+4.80%) |
Feb 09, 2016 | 1.300 | 1.300 | 1.250 | 1.250 | 12,873 | -0.07(-5.30%) |
Feb 08, 2016 | 1.440 | 1.440 | 1.310 | 1.320 | 6,939 | -0.12(-8.33%) |
Feb 05, 2016 | 1.560 | 1.560 | 1.370 | 1.440 | 77,447 | -0.01(-0.69%) |
Feb 04, 2016 | 1.500 | 1.500 | 1.310 | 1.450 | 19,230 | -0.01(-0.68%) |
Feb 03, 2016 | 1.480 | 1.550 | 1.310 | 1.460 | 36,168 | +0.04(+2.82%) |
Feb 02, 2016 | 1.390 | 1.630 | 1.320 | 1.420 | 95,851 | +0.10(+7.58%) |