Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.10 | 10.96 | 10.10 | 10.72 | 19,542,434 | +0.95(+9.77%) |
Apr 28, 2016 | 9.991 | 10.26 | 9.729 | 9.764 | 14,067,460 | -0.11(-1.15%) |
Apr 27, 2016 | 9.528 | 9.886 | 9.475 | 9.878 | 17,855,454 | +0.38(+4.06%) |
Apr 26, 2016 | 9.519 | 9.659 | 9.134 | 9.493 | 21,463,374 | +0.50(+5.54%) |
Apr 25, 2016 | 8.968 | 9.160 | 8.880 | 8.994 | 12,064,222 | -0.10(-1.15%) |
Apr 22, 2016 | 9.283 | 9.528 | 9.016 | 9.099 | 12,778,978 | -0.10(-1.05%) |
Apr 21, 2016 | 9.790 | 9.983 | 9.178 | 9.195 | 22,032,750 | -0.43(-4.45%) |
Apr 20, 2016 | 9.108 | 10.28 | 9.029 | 9.624 | 31,105,632 | +0.38(+4.07%) |
Apr 19, 2016 | 8.627 | 9.274 | 8.565 | 9.248 | 21,817,636 | +0.83(+9.88%) |
Apr 18, 2016 | 7.078 | 8.758 | 7.078 | 8.417 | 22,634,564 | +0.98(+13.18%) |
Apr 15, 2016 | 7.236 | 7.489 | 6.938 | 7.437 | 13,262,419 | -0.02(-0.23%) |
Apr 14, 2016 | 7.612 | 7.629 | 7.288 | 7.454 | 12,087,771 | -0.04(-0.47%) |
Apr 13, 2016 | 7.839 | 7.874 | 7.454 | 7.489 | 11,851,367 | -0.11(-1.50%) |
Apr 12, 2016 | 7.113 | 7.865 | 7.087 | 7.603 | 19,226,674 | +0.60(+8.63%) |
Apr 11, 2016 | 6.553 | 7.043 | 6.527 | 6.999 | 10,243,397 | +0.59(+9.14%) |
Apr 08, 2016 | 6.361 | 6.562 | 6.221 | 6.413 | 5,820,374 | +0.36(+5.92%) |
Apr 07, 2016 | 6.579 | 6.702 | 6.019 | 6.054 | 15,075,412 | -0.73(-10.71%) |
Apr 06, 2016 | 6.553 | 6.877 | 6.361 | 6.781 | 6,083,124 | +0.23(+3.47%) |
Apr 05, 2016 | 6.256 | 6.597 | 6.212 | 6.553 | 5,445,809 | +0.14(+2.18%) |
Apr 04, 2016 | 6.789 | 6.872 | 6.329 | 6.413 | 6,174,314 | -0.39(-5.78%) |
Apr 01, 2016 | 6.474 | 6.824 | 6.352 | 6.807 | 9,192,496 | +0.15(+2.23%) |
Mar 31, 2016 | 6.781 | 6.973 | 6.641 | 6.658 | 6,060,423 | -0.18(-2.69%) |
Mar 30, 2016 | 6.553 | 7.043 | 6.553 | 6.842 | 11,000,876 | +0.39(+6.11%) |
Mar 29, 2016 | 6.256 | 6.536 | 6.002 | 6.448 | 7,021,955 | -0.02(-0.27%) |
Mar 28, 2016 | 6.518 | 6.606 | 6.081 | 6.466 | 5,618,530 | +0.03(+0.41%) |
Mar 24, 2016 | 5.914 | 6.439 | 6.439 | 6.439 | 10,424,174 | +0.06(+0.96%) |
Mar 23, 2016 | 7.236 | 7.332 | 6.352 | 6.378 | 9,899,929 | -1.09(-14.64%) |
Mar 22, 2016 | 7.279 | 7.596 | 7.218 | 7.472 | 6,683,945 | +0.10(+1.30%) |
Mar 21, 2016 | 7.332 | 7.682 | 7.192 | 7.375 | 6,202,506 | -0.04(-0.47%) |
Mar 18, 2016 | 7.874 | 8.093 | 7.200 | 7.410 | 10,072,668 | -0.38(-4.94%) |
Mar 17, 2016 | 6.851 | 7.813 | 6.842 | 7.795 | 17,304,762 | +1.22(+18.64%) |
Mar 16, 2016 | 6.046 | 6.649 | 6.028 | 6.571 | 12,252,734 | +0.45(+7.29%) |
Mar 15, 2016 | 6.256 | 6.308 | 6.011 | 6.124 | 8,100,194 | -0.43(-6.54%) |
Mar 14, 2016 | 6.422 | 6.684 | 6.330 | 6.553 | 6,955,941 | +0.04(+0.54%) |
Mar 11, 2016 | 6.711 | 6.894 | 6.483 | 6.518 | 8,186,719 | +0.04(+0.68%) |
Mar 10, 2016 | 6.632 | 6.746 | 6.203 | 6.474 | 11,305,427 | -0.21(-3.14%) |
Mar 09, 2016 | 6.693 | 6.781 | 6.282 | 6.684 | 4,973,719 | +0.21(+3.24%) |
Mar 08, 2016 | 6.719 | 6.824 | 6.081 | 6.474 | 9,764,953 | -0.60(-8.53%) |
Mar 07, 2016 | 6.798 | 7.358 | 6.781 | 7.078 | 17,681,366 | +0.33(+4.93%) |
Mar 04, 2016 | 6.588 | 6.903 | 6.544 | 6.746 | 18,572,636 | +0.37(+5.76%) |
Mar 03, 2016 | 6.159 | 6.505 | 6.089 | 6.378 | 12,772,717 | +0.15(+2.39%) |
Mar 02, 2016 | 5.258 | 6.229 | 5.232 | 6.229 | 20,331,542 | +1.01(+19.46%) |
Mar 01, 2016 | 5.241 | 5.267 | 5.048 | 5.214 | 9,072,903 | +0.15(+2.94%) |
Feb 29, 2016 | 5.048 | 5.179 | 4.908 | 5.066 | 8,317,355 | +0.11(+2.30%) |
Feb 26, 2016 | 5.302 | 5.512 | 4.917 | 4.952 | 10,193,385 | -0.02(-0.35%) |
Feb 25, 2016 | 4.856 | 5.039 | 4.711 | 4.969 | 5,891,642 | +0.07(+1.43%) |
Feb 24, 2016 | 4.873 | 5.074 | 4.523 | 4.899 | 17,333,600 | -0.37(-6.98%) |
Feb 23, 2016 | 5.766 | 5.949 | 5.215 | 5.267 | 14,691,218 | -0.72(-11.99%) |
Feb 22, 2016 | 5.477 | 6.343 | 5.468 | 5.984 | 22,270,360 | +0.78(+14.96%) |
Feb 19, 2016 | 5.057 | 5.311 | 4.996 | 5.206 | 7,793,047 | -0.07(-1.33%) |
Feb 18, 2016 | 5.293 | 5.363 | 4.904 | 5.276 | 13,146,007 | -0.09(-1.63%) |
Feb 17, 2016 | 4.646 | 5.608 | 4.593 | 5.363 | 17,475,914 | +0.93(+20.91%) |
Feb 16, 2016 | 4.147 | 4.480 | 3.867 | 4.436 | 12,015,556 | +0.34(+8.33%) |
Feb 12, 2016 | 3.395 | 4.095 | 4.095 | 4.095 | 16,048,418 | +0.87(+26.83%) |
Feb 11, 2016 | 3.456 | 3.456 | 3.106 | 3.228 | 10,908,990 | -0.19(-5.63%) |
Feb 10, 2016 | 3.526 | 3.762 | 3.395 | 3.421 | 6,989,770 | -0.07(-2.01%) |
Feb 09, 2016 | 3.631 | 3.657 | 3.412 | 3.491 | 4,261,583 | -0.24(-6.56%) |
Feb 08, 2016 | 3.745 | 4.007 | 3.596 | 3.736 | 6,647,243 | -0.03(-0.70%) |
Feb 05, 2016 | 3.648 | 3.906 | 3.613 | 3.762 | 7,674,446 | -0.02(-0.46%) |
Feb 04, 2016 | 3.430 | 3.928 | 3.421 | 3.780 | 14,406,578 | +0.45(+13.68%) |
Feb 03, 2016 | 3.115 | 3.342 | 2.931 | 3.325 | 8,751,263 | +0.30(+9.83%) |
Feb 02, 2016 | 3.080 | 3.106 | 2.975 | 3.027 | 4,275,098 | -0.15(-4.68%) |