Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.880 | 5.100 | 4.783 | 4.950 | 689,771 | +0.08(+1.64%) |
Apr 28, 2016 | 4.840 | 5.180 | 4.810 | 4.870 | 1,328,992 | +0.08(+1.67%) |
Apr 27, 2016 | 4.630 | 4.820 | 4.624 | 4.790 | 291,358 | +0.12(+2.57%) |
Apr 26, 2016 | 4.670 | 4.720 | 4.600 | 4.670 | 303,490 | +0.01(+0.21%) |
Apr 25, 2016 | 4.830 | 4.830 | 4.550 | 4.660 | 357,738 | -0.16(-3.32%) |
Apr 22, 2016 | 4.560 | 4.900 | 4.560 | 4.820 | 1,285,333 | +0.31(+6.87%) |
Apr 21, 2016 | 4.580 | 4.730 | 4.430 | 4.510 | 437,375 | -0.04(-0.88%) |
Apr 20, 2016 | 4.450 | 4.750 | 4.380 | 4.550 | 659,354 | +0.15(+3.41%) |
Apr 19, 2016 | 4.350 | 4.600 | 4.340 | 4.400 | 567,347 | +0.12(+2.80%) |
Apr 18, 2016 | 4.090 | 4.390 | 4.080 | 4.280 | 634,502 | +0.15(+3.63%) |
Apr 15, 2016 | 3.990 | 4.155 | 3.957 | 4.130 | 258,930 | +0.10(+2.48%) |
Apr 14, 2016 | 4.020 | 4.140 | 3.990 | 4.030 | 427,044 | +0.03(+0.75%) |
Apr 13, 2016 | 3.710 | 4.220 | 3.710 | 4.000 | 832,837 | +0.32(+8.70%) |
Apr 12, 2016 | 3.700 | 3.790 | 3.620 | 3.680 | 631,208 | -0.02(-0.54%) |
Apr 11, 2016 | 3.830 | 4.000 | 3.660 | 3.700 | 447,880 | -0.14(-3.65%) |
Apr 08, 2016 | 3.930 | 4.050 | 3.640 | 3.840 | 697,593 | -0.19(-4.71%) |
Apr 07, 2016 | 3.400 | 4.050 | 3.390 | 4.030 | 989,142 | +0.63(+18.53%) |
Apr 06, 2016 | 3.130 | 3.410 | 3.110 | 3.400 | 491,779 | +0.26(+8.28%) |
Apr 05, 2016 | 3.200 | 3.210 | 3.070 | 3.140 | 312,738 | -0.06(-1.88%) |
Apr 04, 2016 | 3.010 | 3.500 | 3.000 | 3.200 | 872,652 | +0.22(+7.38%) |
Apr 01, 2016 | 2.950 | 3.020 | 2.940 | 2.980 | 270,925 | +0.01(+0.34%) |
Mar 31, 2016 | 3.000 | 3.050 | 2.930 | 2.970 | 466,176 | -0.05(-1.66%) |
Mar 30, 2016 | 3.010 | 3.050 | 2.980 | 3.020 | 262,148 | +0.03(+1.00%) |
Mar 29, 2016 | 3.000 | 3.040 | 2.865 | 2.990 | 327,958 | -0.05(-1.64%) |
Mar 28, 2016 | 2.960 | 3.050 | 2.880 | 3.040 | 276,917 | +0.06(+2.01%) |
Mar 24, 2016 | 2.830 | 2.980 | 2.980 | 2.980 | 404,600 | +0.16(+5.67%) |
Mar 23, 2016 | 2.950 | 2.960 | 2.810 | 2.820 | 257,795 | -0.15(-5.05%) |
Mar 22, 2016 | 2.920 | 3.030 | 2.840 | 2.970 | 213,833 | +0.01(+0.34%) |
Mar 21, 2016 | 2.970 | 2.980 | 2.780 | 2.960 | 257,730 | -0.05(-1.66%) |
Mar 18, 2016 | 2.900 | 3.080 | 2.850 | 3.010 | 1,863,748 | +0.13(+4.51%) |
Mar 17, 2016 | 2.780 | 2.900 | 2.772 | 2.880 | 203,523 | +0.08(+2.86%) |
Mar 16, 2016 | 2.730 | 2.840 | 2.710 | 2.800 | 157,422 | +0.05(+1.82%) |
Mar 15, 2016 | 2.930 | 2.972 | 2.680 | 2.750 | 187,647 | -0.19(-6.46%) |
Mar 14, 2016 | 2.870 | 2.960 | 2.790 | 2.940 | 227,543 | +0.05(+1.73%) |
Mar 11, 2016 | 2.900 | 2.960 | 2.750 | 2.890 | 415,534 | +0.05(+1.76%) |
Mar 10, 2016 | 3.010 | 3.010 | 2.810 | 2.840 | 338,018 | -0.18(-5.96%) |
Mar 09, 2016 | 3.000 | 3.070 | 2.945 | 3.020 | 524,483 | +0.04(+1.34%) |
Mar 08, 2016 | 3.200 | 3.290 | 2.940 | 2.980 | 303,959 | -0.24(-7.45%) |
Mar 07, 2016 | 3.100 | 3.400 | 3.070 | 3.220 | 385,985 | +0.09(+2.88%) |
Mar 04, 2016 | 3.120 | 3.280 | 3.120 | 3.130 | 285,717 | +0.00(+0.00%) |
Mar 03, 2016 | 3.000 | 3.320 | 3.000 | 3.130 | 326,297 | +0.11(+3.64%) |
Mar 02, 2016 | 2.820 | 3.080 | 2.820 | 3.020 | 293,082 | +0.23(+8.24%) |
Mar 01, 2016 | 2.910 | 2.950 | 2.770 | 2.790 | 159,679 | -0.11(-3.79%) |
Feb 29, 2016 | 2.900 | 3.090 | 2.830 | 2.900 | 371,960 | +0.03(+1.05%) |
Feb 26, 2016 | 2.770 | 2.910 | 2.755 | 2.870 | 149,059 | +0.09(+3.24%) |
Feb 25, 2016 | 2.780 | 2.890 | 2.690 | 2.780 | 151,638 | -0.02(-0.71%) |
Feb 24, 2016 | 2.830 | 2.850 | 2.680 | 2.800 | 289,452 | -0.06(-2.10%) |
Feb 23, 2016 | 2.940 | 2.980 | 2.800 | 2.860 | 210,848 | -0.10(-3.38%) |
Feb 22, 2016 | 3.000 | 3.050 | 2.920 | 2.960 | 667,375 | +0.04(+1.37%) |
Feb 19, 2016 | 2.760 | 2.955 | 2.710 | 2.920 | 1,336,255 | +0.10(+3.55%) |
Feb 18, 2016 | 2.900 | 2.900 | 2.790 | 2.820 | 376,634 | -0.06(-2.08%) |
Feb 17, 2016 | 2.730 | 2.920 | 2.510 | 2.880 | 710,504 | +0.23(+8.68%) |
Feb 16, 2016 | 2.510 | 2.680 | 2.475 | 2.650 | 734,402 | +0.17(+6.85%) |
Feb 12, 2016 | 2.500 | 2.480 | 2.480 | 2.480 | 591,600 | -0.01(-0.40%) |
Feb 11, 2016 | 2.590 | 2.590 | 2.470 | 2.490 | 449,645 | -0.12(-4.60%) |
Feb 10, 2016 | 2.800 | 2.800 | 2.600 | 2.610 | 375,371 | -0.04(-1.51%) |
Feb 09, 2016 | 2.700 | 2.950 | 2.550 | 2.650 | 680,751 | -0.24(-8.30%) |
Feb 08, 2016 | 3.030 | 3.100 | 2.800 | 2.890 | 504,088 | -0.23(-7.37%) |
Feb 05, 2016 | 3.080 | 3.200 | 2.998 | 3.120 | 637,100 | +0.05(+1.63%) |
Feb 04, 2016 | 2.940 | 3.250 | 2.940 | 3.070 | 549,994 | +0.11(+3.72%) |
Feb 03, 2016 | 2.990 | 3.100 | 2.830 | 2.960 | 651,325 | -0.02(-0.67%) |
Feb 02, 2016 | 3.080 | 3.210 | 2.910 | 2.980 | 499,780 | -0.14(-4.49%) |