Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.491 | 6.792 | 6.444 | 6.773 | 3,877,094 | +0.45(+7.14%) |
Apr 28, 2016 | 6.048 | 6.331 | 6.020 | 6.321 | 2,509,956 | +0.34(+5.66%) |
Apr 27, 2016 | 5.747 | 6.086 | 5.729 | 5.983 | 2,274,436 | +0.25(+4.43%) |
Apr 26, 2016 | 5.804 | 5.823 | 5.616 | 5.729 | 1,803,976 | +0.01(+0.16%) |
Apr 25, 2016 | 5.710 | 5.907 | 5.691 | 5.719 | 1,688,183 | -0.03(-0.49%) |
Apr 22, 2016 | 5.917 | 6.020 | 5.710 | 5.747 | 1,876,244 | -0.23(-3.78%) |
Apr 21, 2016 | 6.020 | 6.020 | 5.766 | 5.973 | 2,172,265 | +0.15(+2.58%) |
Apr 20, 2016 | 5.936 | 6.237 | 5.747 | 5.823 | 2,603,423 | -0.21(-3.43%) |
Apr 19, 2016 | 6.077 | 6.109 | 5.917 | 6.030 | 2,385,956 | +0.19(+3.22%) |
Apr 18, 2016 | 5.936 | 5.954 | 5.785 | 5.842 | 1,106,642 | +0.03(+0.49%) |
Apr 15, 2016 | 5.559 | 5.860 | 5.480 | 5.813 | 1,525,163 | +0.29(+5.28%) |
Apr 14, 2016 | 5.691 | 5.785 | 5.399 | 5.522 | 1,903,313 | -0.24(-4.24%) |
Apr 13, 2016 | 5.794 | 5.992 | 5.700 | 5.766 | 1,437,599 | -0.12(-2.08%) |
Apr 12, 2016 | 6.048 | 6.048 | 5.785 | 5.889 | 2,329,196 | -0.13(-2.18%) |
Apr 11, 2016 | 5.926 | 6.029 | 5.823 | 6.020 | 3,307,604 | +0.23(+3.89%) |
Apr 08, 2016 | 5.447 | 5.804 | 5.447 | 5.795 | 2,737,129 | +0.39(+7.30%) |
Apr 07, 2016 | 5.400 | 5.503 | 5.241 | 5.400 | 2,654,957 | +0.23(+4.55%) |
Apr 06, 2016 | 4.949 | 5.179 | 4.921 | 5.165 | 1,622,625 | +0.16(+3.19%) |
Apr 05, 2016 | 4.996 | 5.114 | 4.874 | 5.006 | 1,815,541 | +0.12(+2.50%) |
Apr 04, 2016 | 5.203 | 5.231 | 4.846 | 4.884 | 1,906,873 | -0.39(-7.31%) |
Apr 01, 2016 | 4.809 | 5.269 | 4.790 | 5.269 | 1,798,943 | +0.30(+6.05%) |
Mar 31, 2016 | 4.949 | 5.053 | 4.949 | 4.968 | 1,205,033 | +0.06(+1.15%) |
Mar 30, 2016 | 4.949 | 5.034 | 4.780 | 4.912 | 1,329,864 | -0.08(-1.51%) |
Mar 29, 2016 | 4.639 | 5.006 | 4.639 | 4.987 | 1,494,723 | +0.31(+6.63%) |
Mar 28, 2016 | 4.846 | 4.846 | 4.560 | 4.677 | 1,002,716 | -0.09(-1.97%) |
Mar 24, 2016 | 4.668 | 4.771 | 4.771 | 4.771 | 1,136,972 | +0.13(+2.83%) |
Mar 23, 2016 | 4.902 | 4.959 | 4.639 | 4.639 | 2,230,646 | -0.42(-8.35%) |
Mar 22, 2016 | 5.137 | 5.184 | 4.987 | 5.062 | 746,987 | +0.03(+0.56%) |
Mar 21, 2016 | 5.062 | 5.278 | 4.959 | 5.034 | 1,199,092 | -0.05(-0.92%) |
Mar 18, 2016 | 5.025 | 5.259 | 4.931 | 5.081 | 9,205,136 | +0.05(+0.93%) |
Mar 17, 2016 | 5.109 | 5.316 | 4.987 | 5.034 | 2,122,932 | +0.09(+1.90%) |
Mar 16, 2016 | 4.593 | 5.006 | 4.470 | 4.940 | 1,678,356 | +0.29(+6.26%) |
Mar 15, 2016 | 4.536 | 4.677 | 4.414 | 4.649 | 1,403,640 | +0.04(+0.81%) |
Mar 14, 2016 | 4.733 | 4.907 | 4.536 | 4.611 | 2,692,798 | -0.12(-2.58%) |
Mar 11, 2016 | 4.884 | 4.921 | 4.696 | 4.733 | 1,585,474 | -0.12(-2.51%) |
Mar 10, 2016 | 4.733 | 5.015 | 4.696 | 4.855 | 2,285,126 | -0.01(-0.19%) |
Mar 09, 2016 | 4.780 | 4.963 | 4.658 | 4.865 | 1,732,092 | -0.06(-1.15%) |
Mar 08, 2016 | 5.363 | 5.372 | 4.912 | 4.921 | 2,365,556 | -0.28(-5.42%) |
Mar 07, 2016 | 5.006 | 5.400 | 4.996 | 5.203 | 2,513,965 | +0.29(+5.93%) |
Mar 04, 2016 | 5.006 | 5.297 | 4.902 | 4.912 | 3,726,824 | +0.09(+1.95%) |
Mar 03, 2016 | 4.264 | 4.865 | 4.245 | 4.818 | 2,086,472 | +0.56(+13.25%) |
Mar 02, 2016 | 4.207 | 4.320 | 4.156 | 4.254 | 1,112,482 | +0.09(+2.26%) |
Mar 01, 2016 | 4.330 | 4.339 | 4.123 | 4.160 | 1,665,725 | -0.13(-3.06%) |
Feb 29, 2016 | 4.114 | 4.311 | 4.029 | 4.292 | 1,103,181 | +0.25(+6.28%) |
Feb 26, 2016 | 4.038 | 4.189 | 4.015 | 4.038 | 1,649,457 | -0.09(-2.27%) |
Feb 25, 2016 | 4.001 | 4.170 | 3.982 | 4.132 | 1,124,961 | +0.09(+2.33%) |
Feb 24, 2016 | 4.132 | 4.226 | 3.921 | 4.038 | 2,813,976 | +0.08(+1.90%) |
Feb 23, 2016 | 4.057 | 4.160 | 3.940 | 3.963 | 2,095,961 | -0.01(-0.24%) |
Feb 22, 2016 | 3.841 | 4.067 | 3.829 | 3.973 | 1,175,894 | -0.04(-0.94%) |
Feb 19, 2016 | 4.038 | 4.114 | 3.973 | 4.010 | 2,718,151 | -0.04(-0.93%) |
Feb 18, 2016 | 3.691 | 4.076 | 3.691 | 4.048 | 2,916,867 | +0.29(+7.75%) |
Feb 17, 2016 | 3.766 | 3.794 | 3.625 | 3.757 | 1,550,674 | +0.02(+0.50%) |
Feb 16, 2016 | 3.888 | 4.067 | 3.700 | 3.738 | 1,642,968 | -0.36(-8.72%) |
Feb 12, 2016 | 3.935 | 4.095 | 4.095 | 4.095 | 1,917,136 | +0.09(+2.35%) |
Feb 11, 2016 | 4.029 | 4.179 | 3.828 | 4.001 | 2,376,238 | +0.42(+11.81%) |
Feb 10, 2016 | 3.550 | 3.625 | 3.400 | 3.578 | 1,752,136 | -0.01(-0.26%) |
Feb 09, 2016 | 4.048 | 4.057 | 3.559 | 3.588 | 2,011,482 | -0.27(-7.06%) |
Feb 08, 2016 | 3.766 | 4.020 | 3.700 | 3.860 | 2,705,108 | +0.17(+4.58%) |
Feb 05, 2016 | 3.334 | 3.691 | 3.278 | 3.691 | 1,989,993 | +0.30(+8.86%) |
Feb 04, 2016 | 3.278 | 3.522 | 3.268 | 3.390 | 2,213,916 | +0.21(+6.49%) |
Feb 03, 2016 | 2.987 | 3.240 | 2.987 | 3.184 | 1,738,410 | +0.20(+6.60%) |
Feb 02, 2016 | 3.024 | 3.156 | 2.921 | 2.987 | 640,104 | -0.17(-5.36%) |