Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.429 | 7.585 | 7.000 | 7.124 | 3,429,282 | -0.27(-3.59%) |
Apr 28, 2016 | 7.171 | 7.749 | 7.062 | 7.390 | 3,585,441 | +0.21(+2.94%) |
Apr 27, 2016 | 7.390 | 7.468 | 7.054 | 7.179 | 2,580,657 | -0.19(-2.54%) |
Apr 26, 2016 | 7.031 | 7.398 | 6.953 | 7.367 | 2,699,657 | +0.34(+4.78%) |
Apr 25, 2016 | 7.085 | 7.289 | 6.976 | 7.031 | 3,204,097 | -0.05(-0.77%) |
Apr 22, 2016 | 7.531 | 7.656 | 6.781 | 7.085 | 4,313,628 | -0.42(-5.62%) |
Apr 21, 2016 | 7.257 | 7.562 | 7.195 | 7.507 | 4,417,067 | +0.30(+4.12%) |
Apr 20, 2016 | 7.085 | 7.367 | 7.031 | 7.210 | 4,765,444 | +0.13(+1.88%) |
Apr 19, 2016 | 6.484 | 7.179 | 6.476 | 7.078 | 6,794,196 | +0.69(+10.76%) |
Apr 18, 2016 | 6.320 | 6.517 | 6.195 | 6.390 | 2,287,597 | +0.04(+0.62%) |
Apr 15, 2016 | 5.898 | 6.367 | 5.898 | 6.351 | 4,342,263 | +0.43(+7.26%) |
Apr 14, 2016 | 6.007 | 6.093 | 5.820 | 5.921 | 2,199,592 | -0.06(-1.04%) |
Apr 13, 2016 | 5.875 | 6.054 | 5.789 | 5.984 | 1,989,389 | +0.16(+2.82%) |
Apr 12, 2016 | 5.640 | 5.898 | 5.586 | 5.820 | 2,303,567 | +0.19(+3.33%) |
Apr 11, 2016 | 5.679 | 5.875 | 5.586 | 5.632 | 2,835,341 | +0.00(+0.00%) |
Apr 08, 2016 | 5.586 | 5.742 | 5.500 | 5.632 | 2,144,251 | +0.13(+2.41%) |
Apr 07, 2016 | 5.679 | 5.711 | 5.461 | 5.500 | 2,502,423 | -0.21(-3.69%) |
Apr 06, 2016 | 5.554 | 5.789 | 5.523 | 5.711 | 1,902,230 | +0.14(+2.52%) |
Apr 05, 2016 | 5.586 | 5.742 | 5.523 | 5.570 | 1,506,948 | -0.05(-0.97%) |
Apr 04, 2016 | 5.773 | 6.039 | 5.546 | 5.625 | 2,552,655 | -0.20(-3.36%) |
Apr 01, 2016 | 5.570 | 5.859 | 5.484 | 5.820 | 4,182,793 | +0.35(+6.43%) |
Mar 31, 2016 | 5.679 | 5.826 | 5.402 | 5.468 | 2,471,616 | -0.18(-3.18%) |
Mar 30, 2016 | 5.640 | 5.859 | 5.500 | 5.648 | 3,198,376 | +0.04(+0.70%) |
Mar 29, 2016 | 5.398 | 5.726 | 5.273 | 5.609 | 1,888,352 | +0.14(+2.57%) |
Mar 28, 2016 | 5.609 | 5.625 | 5.406 | 5.468 | 1,375,486 | -0.12(-2.10%) |
Mar 24, 2016 | 5.273 | 5.586 | 5.586 | 5.586 | 2,372,777 | +0.29(+5.46%) |
Mar 23, 2016 | 5.468 | 5.617 | 5.234 | 5.296 | 3,143,572 | -0.33(-5.83%) |
Mar 22, 2016 | 5.586 | 5.671 | 5.164 | 5.625 | 2,599,015 | +0.00(+0.00%) |
Mar 21, 2016 | 6.062 | 6.125 | 5.586 | 5.625 | 2,753,305 | -0.21(-3.61%) |
Mar 18, 2016 | 5.703 | 6.054 | 5.507 | 5.836 | 7,078,198 | +0.20(+3.46%) |
Mar 17, 2016 | 5.234 | 5.664 | 5.179 | 5.640 | 3,594,318 | +0.41(+7.92%) |
Mar 16, 2016 | 5.320 | 5.336 | 4.945 | 5.226 | 2,341,610 | -0.11(-2.05%) |
Mar 15, 2016 | 5.312 | 5.429 | 5.273 | 5.336 | 2,702,117 | -0.03(-0.58%) |
Mar 14, 2016 | 5.351 | 5.586 | 5.296 | 5.367 | 3,823,776 | +0.27(+5.37%) |
Mar 11, 2016 | 5.039 | 5.109 | 4.937 | 5.093 | 1,804,355 | +0.14(+2.84%) |
Mar 10, 2016 | 4.906 | 5.054 | 4.750 | 4.953 | 2,869,507 | +0.02(+0.48%) |
Mar 09, 2016 | 4.781 | 4.992 | 4.632 | 4.929 | 2,205,997 | +0.20(+4.30%) |
Mar 08, 2016 | 5.029 | 5.076 | 4.586 | 4.726 | 2,948,272 | -0.39(-7.60%) |
Mar 07, 2016 | 4.532 | 5.154 | 4.509 | 5.115 | 3,510,388 | +0.61(+13.64%) |
Mar 04, 2016 | 4.656 | 4.773 | 4.470 | 4.501 | 3,255,504 | -0.13(-2.85%) |
Mar 03, 2016 | 4.446 | 4.668 | 4.431 | 4.633 | 3,307,182 | +0.19(+4.38%) |
Mar 02, 2016 | 4.268 | 4.470 | 4.167 | 4.439 | 3,796,782 | +0.24(+5.74%) |
Mar 01, 2016 | 4.058 | 4.237 | 4.042 | 4.198 | 3,234,322 | +0.21(+5.26%) |
Feb 29, 2016 | 3.809 | 4.120 | 3.778 | 3.988 | 3,661,718 | +0.18(+4.69%) |
Feb 26, 2016 | 3.894 | 4.034 | 3.692 | 3.809 | 3,840,389 | -0.01(-0.20%) |
Feb 25, 2016 | 3.700 | 4.003 | 3.576 | 3.817 | 3,710,905 | +0.09(+2.51%) |
Feb 24, 2016 | 2.969 | 3.863 | 2.954 | 3.723 | 5,619,543 | +0.58(+18.27%) |
Feb 23, 2016 | 3.234 | 3.381 | 3.125 | 3.148 | 1,679,664 | -0.11(-3.34%) |
Feb 22, 2016 | 3.257 | 3.475 | 3.234 | 3.257 | 2,012,566 | +0.05(+1.45%) |
Feb 19, 2016 | 3.148 | 3.304 | 3.016 | 3.210 | 2,030,467 | +0.00(+0.00%) |
Feb 18, 2016 | 3.249 | 3.249 | 3.078 | 3.210 | 1,643,843 | -0.02(-0.72%) |
Feb 17, 2016 | 2.907 | 3.327 | 2.897 | 3.234 | 3,476,864 | +0.37(+12.74%) |
Feb 16, 2016 | 2.985 | 3.001 | 2.736 | 2.868 | 2,673,253 | -0.15(-4.90%) |
Feb 12, 2016 | 3.094 | 3.016 | 3.016 | 3.016 | 2,372,707 | +0.01(+0.26%) |
Feb 11, 2016 | 2.791 | 3.156 | 2.721 | 3.008 | 2,034,025 | +0.21(+7.50%) |
Feb 10, 2016 | 3.117 | 3.125 | 2.798 | 2.798 | 2,031,276 | -0.30(-9.55%) |
Feb 09, 2016 | 3.133 | 3.203 | 2.954 | 3.094 | 3,282,459 | -0.12(-3.86%) |
Feb 08, 2016 | 3.156 | 3.234 | 3.070 | 3.218 | 2,425,229 | -0.02(-0.72%) |
Feb 05, 2016 | 3.413 | 3.420 | 3.148 | 3.242 | 2,096,594 | -0.18(-5.23%) |
Feb 04, 2016 | 3.125 | 3.444 | 3.094 | 3.420 | 3,571,185 | +0.31(+10.00%) |
Feb 03, 2016 | 2.884 | 3.179 | 2.876 | 3.109 | 5,143,860 | +0.26(+9.29%) |
Feb 02, 2016 | 3.008 | 3.078 | 2.760 | 2.845 | 4,238,753 | -0.19(-6.39%) |