Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.647 | 3.870 | 3.647 | 3.870 | 10,431,284 | +0.26(+7.31%) |
Apr 28, 2016 | 3.466 | 3.639 | 3.425 | 3.606 | 6,729,513 | +0.26(+7.62%) |
Apr 27, 2016 | 3.252 | 3.359 | 3.203 | 3.351 | 5,229,373 | +0.10(+3.04%) |
Apr 26, 2016 | 3.351 | 3.359 | 3.236 | 3.252 | 6,784,536 | -0.09(-2.71%) |
Apr 25, 2016 | 3.326 | 3.425 | 3.285 | 3.343 | 6,001,292 | +0.00(+0.00%) |
Apr 22, 2016 | 3.458 | 3.512 | 3.314 | 3.343 | 8,152,453 | -0.04(-1.22%) |
Apr 21, 2016 | 3.582 | 3.614 | 3.335 | 3.384 | 11,606,793 | -0.09(-2.61%) |
Apr 20, 2016 | 3.524 | 3.697 | 3.433 | 3.475 | 9,078,670 | -0.09(-2.54%) |
Apr 19, 2016 | 3.483 | 3.590 | 3.442 | 3.565 | 8,623,649 | +0.24(+7.18%) |
Apr 18, 2016 | 3.335 | 3.392 | 3.252 | 3.326 | 4,933,788 | -0.03(-0.98%) |
Apr 15, 2016 | 3.269 | 3.380 | 3.223 | 3.359 | 4,447,825 | +0.14(+4.35%) |
Apr 14, 2016 | 3.359 | 3.425 | 3.195 | 3.219 | 6,072,515 | -0.16(-4.63%) |
Apr 13, 2016 | 3.458 | 3.532 | 3.367 | 3.376 | 5,524,900 | -0.12(-3.53%) |
Apr 12, 2016 | 3.565 | 3.573 | 3.419 | 3.499 | 6,733,198 | -0.09(-2.52%) |
Apr 11, 2016 | 3.475 | 3.614 | 3.466 | 3.590 | 6,458,979 | +0.16(+4.81%) |
Apr 08, 2016 | 3.228 | 3.433 | 3.219 | 3.425 | 7,446,162 | +0.17(+5.32%) |
Apr 07, 2016 | 3.186 | 3.285 | 3.186 | 3.252 | 7,161,085 | +0.12(+3.95%) |
Apr 06, 2016 | 3.211 | 3.232 | 3.096 | 3.129 | 10,750,477 | -0.02(-0.78%) |
Apr 05, 2016 | 3.203 | 3.219 | 3.055 | 3.153 | 9,940,818 | +0.16(+5.51%) |
Apr 04, 2016 | 3.211 | 3.219 | 2.981 | 2.989 | 8,742,695 | -0.29(-8.79%) |
Apr 01, 2016 | 3.153 | 3.277 | 3.104 | 3.277 | 5,882,456 | +0.03(+1.02%) |
Mar 31, 2016 | 3.285 | 3.310 | 3.240 | 3.244 | 6,039,297 | +0.00(+0.00%) |
Mar 30, 2016 | 3.244 | 3.277 | 3.170 | 3.244 | 8,237,171 | -0.03(-1.01%) |
Mar 29, 2016 | 3.055 | 3.293 | 2.964 | 3.277 | 10,148,644 | +0.27(+9.04%) |
Mar 28, 2016 | 3.046 | 3.055 | 2.898 | 3.005 | 5,577,069 | +0.01(+0.27%) |
Mar 24, 2016 | 2.948 | 2.997 | 2.997 | 2.997 | 8,334,679 | +0.09(+3.12%) |
Mar 23, 2016 | 3.063 | 3.104 | 2.898 | 2.906 | 12,028,144 | -0.27(-8.55%) |
Mar 22, 2016 | 3.195 | 3.219 | 3.100 | 3.178 | 8,477,851 | +0.02(+0.52%) |
Mar 21, 2016 | 3.112 | 3.219 | 3.088 | 3.162 | 8,914,719 | +0.07(+2.13%) |
Mar 18, 2016 | 3.137 | 3.203 | 3.046 | 3.096 | 22,577,076 | -0.15(-4.57%) |
Mar 17, 2016 | 3.524 | 3.540 | 3.219 | 3.244 | 18,119,774 | -0.26(-7.51%) |
Mar 16, 2016 | 3.137 | 3.540 | 3.120 | 3.507 | 10,281,361 | +0.32(+10.08%) |
Mar 15, 2016 | 3.104 | 3.195 | 2.997 | 3.186 | 8,183,952 | +0.04(+1.31%) |
Mar 14, 2016 | 3.343 | 3.376 | 3.145 | 3.145 | 12,072,671 | -0.21(-6.37%) |
Mar 11, 2016 | 3.425 | 3.499 | 3.318 | 3.359 | 7,652,679 | -0.07(-2.16%) |
Mar 10, 2016 | 3.318 | 3.458 | 3.302 | 3.433 | 8,329,303 | +0.09(+2.71%) |
Mar 09, 2016 | 3.260 | 3.409 | 3.178 | 3.343 | 8,138,992 | -0.02(-0.66%) |
Mar 08, 2016 | 3.554 | 3.595 | 3.336 | 3.365 | 9,799,472 | -0.16(-4.65%) |
Mar 07, 2016 | 3.398 | 3.591 | 3.398 | 3.529 | 8,194,589 | +0.16(+4.88%) |
Mar 04, 2016 | 3.439 | 3.636 | 3.332 | 3.365 | 11,364,876 | -0.11(-3.30%) |
Mar 03, 2016 | 3.242 | 3.513 | 3.225 | 3.480 | 10,178,464 | +0.16(+4.69%) |
Mar 02, 2016 | 3.209 | 3.389 | 3.151 | 3.324 | 8,852,134 | +0.11(+3.58%) |
Mar 01, 2016 | 3.447 | 3.472 | 3.209 | 3.209 | 9,031,501 | -0.30(-8.43%) |
Feb 29, 2016 | 3.414 | 3.521 | 3.307 | 3.504 | 7,304,119 | +0.16(+4.91%) |
Feb 26, 2016 | 3.389 | 3.496 | 3.291 | 3.340 | 9,190,797 | -0.14(-4.01%) |
Feb 25, 2016 | 3.365 | 3.570 | 3.357 | 3.480 | 5,478,630 | +0.12(+3.67%) |
Feb 24, 2016 | 3.398 | 3.541 | 3.324 | 3.357 | 9,205,951 | +0.04(+1.24%) |
Feb 23, 2016 | 3.184 | 3.373 | 3.168 | 3.316 | 10,629,758 | -0.03(-0.98%) |
Feb 22, 2016 | 3.069 | 3.369 | 3.061 | 3.348 | 10,800,520 | +0.09(+2.77%) |
Feb 19, 2016 | 3.225 | 3.373 | 3.217 | 3.258 | 6,579,815 | -0.06(-1.73%) |
Feb 18, 2016 | 2.848 | 3.348 | 2.823 | 3.316 | 13,246,757 | -0.16(-4.72%) |
Feb 17, 2016 | 3.389 | 3.488 | 3.365 | 3.480 | 6,556,232 | +0.08(+2.42%) |
Feb 16, 2016 | 3.463 | 3.611 | 3.283 | 3.398 | 12,957,354 | -0.34(-9.21%) |
Feb 12, 2016 | 3.537 | 3.742 | 3.742 | 3.742 | 10,432,306 | +0.05(+1.33%) |
Feb 11, 2016 | 3.677 | 3.775 | 3.463 | 3.693 | 12,222,580 | +0.37(+11.11%) |
Feb 10, 2016 | 3.283 | 3.340 | 3.069 | 3.324 | 9,515,813 | +0.06(+1.76%) |
Feb 09, 2016 | 3.455 | 3.513 | 3.250 | 3.266 | 9,054,342 | -0.14(-4.10%) |
Feb 08, 2016 | 3.472 | 3.513 | 3.389 | 3.406 | 8,518,820 | -0.02(-0.48%) |
Feb 05, 2016 | 3.102 | 3.422 | 3.028 | 3.422 | 7,381,106 | +0.23(+7.20%) |
Feb 04, 2016 | 3.266 | 3.348 | 3.151 | 3.193 | 12,033,171 | +0.07(+2.10%) |
Feb 03, 2016 | 2.856 | 3.168 | 2.848 | 3.127 | 13,694,100 | +0.25(+8.55%) |
Feb 02, 2016 | 2.848 | 2.979 | 2.790 | 2.881 | 6,701,273 | -0.06(-1.96%) |