Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.753 | 3.984 | 3.737 | 3.952 | 29,831,018 | +0.31(+8.55%) |
Apr 28, 2016 | 3.521 | 3.713 | 3.477 | 3.641 | 16,898,768 | +0.19(+5.56%) |
Apr 27, 2016 | 3.505 | 3.513 | 3.369 | 3.449 | 15,449,771 | -0.02(-0.69%) |
Apr 26, 2016 | 3.385 | 3.473 | 3.298 | 3.473 | 11,667,454 | +0.11(+3.33%) |
Apr 25, 2016 | 3.449 | 3.457 | 3.322 | 3.362 | 13,802,128 | -0.04(-1.17%) |
Apr 22, 2016 | 3.465 | 3.537 | 3.338 | 3.401 | 18,667,344 | -0.10(-2.74%) |
Apr 21, 2016 | 3.569 | 3.609 | 3.437 | 3.497 | 24,586,804 | +0.08(+2.34%) |
Apr 20, 2016 | 3.553 | 3.625 | 3.409 | 3.417 | 25,515,568 | -0.10(-2.73%) |
Apr 19, 2016 | 3.489 | 3.553 | 3.441 | 3.513 | 23,587,724 | +0.18(+5.52%) |
Apr 18, 2016 | 3.298 | 3.346 | 3.250 | 3.330 | 17,058,702 | +0.11(+3.47%) |
Apr 15, 2016 | 3.106 | 3.258 | 3.074 | 3.218 | 19,563,168 | +0.18(+5.77%) |
Apr 14, 2016 | 3.154 | 3.218 | 2.970 | 3.042 | 22,698,786 | -0.15(-4.75%) |
Apr 13, 2016 | 3.194 | 3.274 | 3.154 | 3.194 | 17,211,322 | -0.10(-2.91%) |
Apr 12, 2016 | 3.202 | 3.338 | 3.123 | 3.290 | 33,543,678 | +0.12(+3.78%) |
Apr 11, 2016 | 3.002 | 3.178 | 2.994 | 3.170 | 40,128,664 | +0.30(+10.58%) |
Apr 08, 2016 | 2.627 | 2.930 | 2.623 | 2.866 | 26,063,290 | +0.24(+9.12%) |
Apr 07, 2016 | 2.547 | 2.643 | 2.531 | 2.627 | 17,286,890 | +0.14(+5.79%) |
Apr 06, 2016 | 2.443 | 2.491 | 2.403 | 2.483 | 9,162,349 | +0.01(+0.32%) |
Apr 05, 2016 | 2.467 | 2.483 | 2.379 | 2.475 | 12,543,535 | +0.06(+2.31%) |
Apr 04, 2016 | 2.451 | 2.475 | 2.395 | 2.419 | 11,419,796 | -0.06(-2.26%) |
Apr 01, 2016 | 2.355 | 2.483 | 2.328 | 2.475 | 11,765,941 | +0.05(+1.97%) |
Mar 31, 2016 | 2.499 | 2.521 | 2.427 | 2.427 | 10,721,142 | -0.02(-0.65%) |
Mar 30, 2016 | 2.467 | 2.519 | 2.379 | 2.443 | 17,444,206 | -0.03(-1.29%) |
Mar 29, 2016 | 2.332 | 2.515 | 2.292 | 2.475 | 17,365,374 | +0.17(+7.32%) |
Mar 28, 2016 | 2.346 | 2.354 | 2.251 | 2.306 | 9,866,221 | -0.02(-0.69%) |
Mar 24, 2016 | 2.322 | 2.322 | 2.322 | 2.322 | 9,462,916 | +0.02(+1.04%) |
Mar 23, 2016 | 2.426 | 2.434 | 2.275 | 2.298 | 21,218,900 | -0.23(-9.12%) |
Mar 22, 2016 | 2.561 | 2.593 | 2.497 | 2.529 | 13,091,747 | +0.04(+1.60%) |
Mar 21, 2016 | 2.426 | 2.521 | 2.418 | 2.489 | 11,741,903 | +0.03(+1.29%) |
Mar 18, 2016 | 2.457 | 2.545 | 2.426 | 2.457 | 28,400,138 | +0.00(+0.00%) |
Mar 17, 2016 | 2.585 | 2.625 | 2.457 | 2.457 | 24,907,380 | -0.08(-3.13%) |
Mar 16, 2016 | 2.338 | 2.537 | 2.235 | 2.537 | 30,855,446 | +0.17(+7.05%) |
Mar 15, 2016 | 2.370 | 2.370 | 2.235 | 2.370 | 20,045,504 | -0.02(-0.67%) |
Mar 14, 2016 | 2.505 | 2.561 | 2.346 | 2.386 | 20,995,170 | -0.09(-3.54%) |
Mar 11, 2016 | 2.537 | 2.585 | 2.473 | 2.473 | 14,762,341 | -0.06(-2.20%) |
Mar 10, 2016 | 2.481 | 2.545 | 2.426 | 2.529 | 21,043,708 | +0.09(+3.58%) |
Mar 09, 2016 | 2.418 | 2.497 | 2.330 | 2.442 | 17,641,042 | -0.04(-1.60%) |
Mar 08, 2016 | 2.648 | 2.664 | 2.473 | 2.481 | 21,439,138 | -0.11(-4.29%) |
Mar 07, 2016 | 2.481 | 2.624 | 2.481 | 2.593 | 20,538,434 | +0.14(+5.50%) |
Mar 04, 2016 | 2.450 | 2.609 | 2.394 | 2.457 | 29,023,962 | +0.05(+1.98%) |
Mar 03, 2016 | 2.243 | 2.434 | 2.227 | 2.410 | 22,258,106 | +0.17(+7.83%) |
Mar 02, 2016 | 2.171 | 2.263 | 2.123 | 2.235 | 13,357,388 | +0.06(+2.93%) |
Mar 01, 2016 | 2.298 | 2.322 | 2.139 | 2.171 | 19,195,792 | -0.09(-3.87%) |
Feb 29, 2016 | 2.179 | 2.283 | 2.171 | 2.259 | 12,316,066 | +0.10(+4.80%) |
Feb 26, 2016 | 2.131 | 2.227 | 2.100 | 2.155 | 18,985,566 | -0.05(-2.17%) |
Feb 25, 2016 | 2.187 | 2.227 | 2.123 | 2.203 | 13,464,117 | +0.02(+0.73%) |
Feb 24, 2016 | 2.267 | 2.275 | 2.139 | 2.187 | 29,359,212 | +0.02(+0.73%) |
Feb 23, 2016 | 2.163 | 2.235 | 2.139 | 2.171 | 17,344,794 | +0.06(+2.63%) |
Feb 22, 2016 | 2.052 | 2.147 | 2.044 | 2.116 | 15,617,698 | -0.02(-1.12%) |
Feb 19, 2016 | 2.155 | 2.235 | 2.100 | 2.139 | 19,572,664 | +0.01(+0.37%) |
Feb 18, 2016 | 1.925 | 2.187 | 1.909 | 2.131 | 27,660,096 | +0.14(+7.20%) |
Feb 17, 2016 | 1.988 | 2.020 | 1.925 | 1.988 | 22,507,986 | +0.02(+0.81%) |
Feb 16, 2016 | 2.012 | 2.116 | 1.941 | 1.972 | 25,346,962 | -0.16(-7.46%) |
Feb 12, 2016 | 2.012 | 2.131 | 2.131 | 2.131 | 16,642,807 | +0.03(+1.52%) |
Feb 11, 2016 | 2.159 | 2.187 | 2.028 | 2.100 | 43,371,656 | +0.16(+8.20%) |
Feb 10, 2016 | 1.821 | 1.948 | 1.718 | 1.941 | 23,101,558 | +0.06(+3.39%) |
Feb 09, 2016 | 2.052 | 2.076 | 1.869 | 1.877 | 31,393,328 | -0.14(-7.09%) |
Feb 08, 2016 | 1.917 | 2.155 | 1.909 | 2.020 | 43,130,184 | +0.20(+10.92%) |
Feb 05, 2016 | 1.662 | 1.845 | 1.622 | 1.821 | 24,653,554 | +0.07(+4.09%) |
Feb 04, 2016 | 1.710 | 1.789 | 1.694 | 1.750 | 21,974,582 | +0.14(+8.91%) |
Feb 03, 2016 | 1.479 | 1.622 | 1.463 | 1.607 | 27,183,156 | +0.17(+12.22%) |
Feb 02, 2016 | 1.455 | 1.471 | 1.432 | 1.432 | 15,071,370 | -0.02(-1.64%) |