Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.19 | 10.63 | 10.17 | 10.55 | 7,354,190 | +0.61(+6.19%) |
Apr 28, 2016 | 9.971 | 10.20 | 9.713 | 9.932 | 6,205,149 | +0.06(+0.60%) |
Apr 27, 2016 | 9.763 | 10.07 | 9.565 | 9.872 | 5,730,505 | +0.32(+3.32%) |
Apr 26, 2016 | 8.980 | 9.575 | 8.891 | 9.555 | 4,883,277 | +0.66(+7.47%) |
Apr 25, 2016 | 8.742 | 9.228 | 8.732 | 8.891 | 5,007,103 | +0.07(+0.79%) |
Apr 22, 2016 | 9.386 | 9.545 | 8.653 | 8.821 | 8,053,867 | -0.71(-7.48%) |
Apr 21, 2016 | 9.922 | 9.922 | 9.218 | 9.535 | 7,300,361 | +0.11(+1.16%) |
Apr 20, 2016 | 9.763 | 10.24 | 9.307 | 9.426 | 10,625,699 | -0.36(-3.65%) |
Apr 19, 2016 | 9.198 | 9.842 | 9.111 | 9.783 | 8,310,661 | +1.34(+15.85%) |
Apr 18, 2016 | 8.247 | 8.494 | 8.128 | 8.445 | 4,715,028 | +0.30(+3.65%) |
Apr 15, 2016 | 7.642 | 8.177 | 7.483 | 8.147 | 4,340,895 | +0.65(+8.73%) |
Apr 14, 2016 | 7.691 | 7.858 | 7.275 | 7.493 | 4,433,284 | -0.18(-2.33%) |
Apr 13, 2016 | 7.582 | 7.969 | 7.563 | 7.672 | 3,421,269 | +0.02(+0.26%) |
Apr 12, 2016 | 7.592 | 7.791 | 7.444 | 7.652 | 4,053,067 | +0.17(+2.25%) |
Apr 11, 2016 | 6.968 | 7.553 | 6.948 | 7.483 | 4,406,536 | +0.67(+9.90%) |
Apr 08, 2016 | 6.502 | 6.859 | 6.492 | 6.809 | 2,830,424 | +0.31(+4.73%) |
Apr 07, 2016 | 6.433 | 6.621 | 6.413 | 6.502 | 2,344,052 | +0.16(+2.50%) |
Apr 06, 2016 | 6.334 | 6.383 | 6.180 | 6.344 | 2,001,821 | -0.03(-0.47%) |
Apr 05, 2016 | 6.344 | 6.403 | 6.135 | 6.373 | 2,284,872 | +0.15(+2.39%) |
Apr 04, 2016 | 6.413 | 6.423 | 6.145 | 6.225 | 2,048,567 | -0.23(-3.53%) |
Apr 01, 2016 | 6.175 | 6.467 | 5.987 | 6.453 | 4,271,309 | +0.03(+0.46%) |
Mar 31, 2016 | 6.770 | 6.839 | 6.344 | 6.423 | 3,547,391 | -0.27(-4.00%) |
Mar 30, 2016 | 6.780 | 6.899 | 6.502 | 6.690 | 3,281,549 | -0.14(-2.03%) |
Mar 29, 2016 | 6.363 | 6.889 | 6.344 | 6.829 | 4,192,299 | +0.32(+4.87%) |
Mar 28, 2016 | 6.591 | 6.661 | 6.244 | 6.512 | 2,712,414 | -0.08(-1.20%) |
Mar 24, 2016 | 6.344 | 6.591 | 6.591 | 6.591 | 3,478,605 | +0.29(+4.56%) |
Mar 23, 2016 | 6.373 | 6.512 | 6.161 | 6.304 | 4,501,216 | -0.43(-6.33%) |
Mar 22, 2016 | 6.928 | 6.983 | 6.611 | 6.730 | 4,014,631 | -0.09(-1.31%) |
Mar 21, 2016 | 6.641 | 6.928 | 6.562 | 6.819 | 4,742,997 | +0.15(+2.23%) |
Mar 18, 2016 | 6.433 | 6.780 | 6.393 | 6.671 | 19,634,098 | +0.31(+4.83%) |
Mar 17, 2016 | 6.413 | 6.908 | 6.254 | 6.363 | 7,905,813 | +0.17(+2.72%) |
Mar 16, 2016 | 5.640 | 6.230 | 5.511 | 6.195 | 4,747,857 | +0.48(+8.32%) |
Mar 15, 2016 | 5.551 | 5.749 | 5.442 | 5.719 | 3,925,155 | +0.13(+2.30%) |
Mar 14, 2016 | 5.699 | 5.947 | 5.412 | 5.590 | 7,276,150 | -0.10(-1.74%) |
Mar 11, 2016 | 5.749 | 5.838 | 5.491 | 5.689 | 3,133,579 | +0.00(+0.00%) |
Mar 10, 2016 | 5.372 | 5.749 | 5.372 | 5.689 | 3,694,218 | +0.42(+7.89%) |
Mar 09, 2016 | 5.075 | 5.382 | 4.968 | 5.273 | 3,221,668 | +0.03(+0.57%) |
Mar 08, 2016 | 5.392 | 5.422 | 5.095 | 5.243 | 4,333,221 | -0.07(-1.31%) |
Mar 07, 2016 | 5.055 | 5.402 | 5.055 | 5.313 | 4,865,878 | +0.48(+9.84%) |
Mar 04, 2016 | 4.758 | 5.303 | 4.697 | 4.837 | 6,030,542 | +0.13(+2.74%) |
Mar 03, 2016 | 4.401 | 4.748 | 4.401 | 4.708 | 2,581,089 | +0.30(+6.74%) |
Mar 02, 2016 | 4.272 | 4.431 | 4.262 | 4.411 | 2,245,701 | +0.12(+2.77%) |
Mar 01, 2016 | 4.619 | 4.659 | 4.252 | 4.292 | 2,565,287 | -0.31(-6.68%) |
Feb 29, 2016 | 4.589 | 4.668 | 4.470 | 4.599 | 2,249,182 | +0.02(+0.43%) |
Feb 26, 2016 | 4.450 | 4.758 | 4.440 | 4.579 | 2,737,375 | -0.02(-0.43%) |
Feb 25, 2016 | 4.262 | 4.609 | 4.242 | 4.599 | 2,211,720 | +0.24(+5.45%) |
Feb 24, 2016 | 4.480 | 4.559 | 4.233 | 4.361 | 3,102,203 | +0.04(+0.92%) |
Feb 23, 2016 | 4.371 | 4.470 | 4.232 | 4.322 | 2,279,188 | +0.01(+0.23%) |
Feb 22, 2016 | 4.252 | 4.440 | 4.212 | 4.312 | 2,404,958 | -0.04(-0.91%) |
Feb 19, 2016 | 4.440 | 4.629 | 4.322 | 4.351 | 2,303,353 | -0.17(-3.73%) |
Feb 18, 2016 | 4.193 | 4.619 | 4.153 | 4.520 | 2,535,447 | +0.30(+7.04%) |
Feb 17, 2016 | 4.183 | 4.307 | 4.084 | 4.222 | 1,935,977 | +0.12(+2.90%) |
Feb 16, 2016 | 4.133 | 4.238 | 3.994 | 4.103 | 2,392,278 | -0.19(-4.39%) |
Feb 12, 2016 | 3.905 | 4.292 | 4.292 | 4.292 | 2,790,733 | +0.29(+7.18%) |
Feb 11, 2016 | 4.084 | 4.123 | 3.885 | 4.004 | 4,433,863 | +0.36(+9.78%) |
Feb 10, 2016 | 3.529 | 3.648 | 3.380 | 3.648 | 2,356,346 | +0.03(+0.82%) |
Feb 09, 2016 | 3.856 | 3.885 | 3.583 | 3.618 | 3,601,698 | -0.17(-4.45%) |
Feb 08, 2016 | 3.717 | 3.945 | 3.707 | 3.786 | 3,606,167 | +0.23(+6.41%) |
Feb 05, 2016 | 3.291 | 3.558 | 3.241 | 3.558 | 2,110,906 | +0.21(+6.21%) |
Feb 04, 2016 | 3.291 | 3.459 | 3.271 | 3.350 | 2,171,755 | +0.17(+5.30%) |
Feb 03, 2016 | 3.063 | 3.201 | 3.043 | 3.182 | 1,698,608 | +0.21(+7.00%) |
Feb 02, 2016 | 3.053 | 3.073 | 2.924 | 2.974 | 789,392 | -0.10(-3.23%) |