Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.387 | 4.709 | 4.378 | 4.709 | 29,563,476 | +0.44(+10.25%) |
Apr 28, 2016 | 3.957 | 4.279 | 3.932 | 4.271 | 24,527,184 | +0.39(+10.00%) |
Apr 27, 2016 | 3.907 | 3.928 | 3.800 | 3.883 | 17,932,614 | +0.02(+0.43%) |
Apr 26, 2016 | 3.866 | 3.916 | 3.775 | 3.866 | 12,637,469 | +0.04(+1.08%) |
Apr 25, 2016 | 3.833 | 3.883 | 3.734 | 3.825 | 12,630,096 | -0.01(-0.22%) |
Apr 22, 2016 | 3.850 | 3.932 | 3.784 | 3.833 | 16,723,314 | -0.04(-1.07%) |
Apr 21, 2016 | 3.858 | 3.932 | 3.767 | 3.874 | 23,299,992 | +0.15(+3.99%) |
Apr 20, 2016 | 3.841 | 3.949 | 3.701 | 3.726 | 27,768,608 | -0.06(-1.53%) |
Apr 19, 2016 | 3.668 | 3.808 | 3.651 | 3.784 | 16,184,768 | +0.21(+6.02%) |
Apr 18, 2016 | 3.602 | 3.614 | 3.511 | 3.569 | 11,223,076 | +0.06(+1.65%) |
Apr 15, 2016 | 3.453 | 3.548 | 3.387 | 3.511 | 10,708,387 | +0.10(+2.91%) |
Apr 14, 2016 | 3.544 | 3.602 | 3.288 | 3.412 | 23,863,924 | -0.17(-4.62%) |
Apr 13, 2016 | 3.503 | 3.709 | 3.478 | 3.577 | 26,533,022 | -0.11(-2.91%) |
Apr 12, 2016 | 3.511 | 3.693 | 3.428 | 3.684 | 26,134,860 | +0.20(+5.69%) |
Apr 11, 2016 | 3.362 | 3.511 | 3.337 | 3.486 | 20,370,074 | +0.26(+7.93%) |
Apr 08, 2016 | 3.156 | 3.271 | 3.147 | 3.230 | 21,032,258 | +0.10(+3.17%) |
Apr 07, 2016 | 3.032 | 3.180 | 3.024 | 3.131 | 27,177,720 | +0.17(+5.87%) |
Apr 06, 2016 | 2.883 | 2.957 | 2.850 | 2.957 | 18,310,230 | +0.04(+1.42%) |
Apr 05, 2016 | 2.875 | 2.933 | 2.796 | 2.916 | 17,112,920 | +0.10(+3.52%) |
Apr 04, 2016 | 2.850 | 2.867 | 2.734 | 2.817 | 15,593,379 | -0.06(-2.01%) |
Apr 01, 2016 | 2.693 | 2.883 | 2.652 | 2.875 | 17,102,564 | +0.07(+2.35%) |
Mar 31, 2016 | 2.900 | 2.957 | 2.809 | 2.809 | 22,000,242 | -0.03(-1.16%) |
Mar 30, 2016 | 2.784 | 2.850 | 2.685 | 2.842 | 29,774,920 | +0.07(+2.38%) |
Mar 29, 2016 | 2.495 | 2.792 | 2.495 | 2.776 | 23,314,198 | +0.28(+11.26%) |
Mar 28, 2016 | 2.495 | 2.528 | 2.420 | 2.495 | 7,232,849 | +0.00(+0.00%) |
Mar 24, 2016 | 2.445 | 2.495 | 2.495 | 2.495 | 15,870,392 | +0.07(+2.72%) |
Mar 23, 2016 | 2.528 | 2.544 | 2.387 | 2.429 | 20,962,964 | -0.19(-7.26%) |
Mar 22, 2016 | 2.644 | 2.693 | 2.594 | 2.619 | 16,981,128 | +0.01(+0.32%) |
Mar 21, 2016 | 2.544 | 2.656 | 2.532 | 2.610 | 12,190,477 | +0.02(+0.64%) |
Mar 18, 2016 | 2.594 | 2.669 | 2.557 | 2.594 | 25,894,652 | +0.02(+0.64%) |
Mar 17, 2016 | 2.668 | 2.718 | 2.561 | 2.577 | 21,777,718 | -0.02(-0.95%) |
Mar 16, 2016 | 2.387 | 2.610 | 2.330 | 2.602 | 19,846,842 | +0.17(+6.78%) |
Mar 15, 2016 | 2.346 | 2.462 | 2.305 | 2.437 | 13,407,985 | +0.05(+2.08%) |
Mar 14, 2016 | 2.454 | 2.528 | 2.371 | 2.387 | 13,196,752 | -0.05(-2.03%) |
Mar 11, 2016 | 2.487 | 2.569 | 2.420 | 2.437 | 13,744,811 | -0.06(-2.32%) |
Mar 10, 2016 | 2.387 | 2.528 | 2.371 | 2.495 | 18,360,702 | +0.13(+5.59%) |
Mar 09, 2016 | 2.313 | 2.429 | 2.214 | 2.363 | 27,771,190 | +0.00(+0.00%) |
Mar 08, 2016 | 2.520 | 2.565 | 2.297 | 2.363 | 22,410,278 | -0.13(-5.30%) |
Mar 07, 2016 | 2.544 | 2.586 | 2.454 | 2.495 | 26,148,794 | +0.02(+1.00%) |
Mar 04, 2016 | 2.536 | 2.644 | 2.437 | 2.470 | 41,213,792 | -0.07(-2.61%) |
Mar 03, 2016 | 2.396 | 2.619 | 2.396 | 2.536 | 35,468,048 | +0.14(+5.86%) |
Mar 02, 2016 | 2.371 | 2.429 | 2.346 | 2.396 | 16,652,701 | +0.02(+0.69%) |
Mar 01, 2016 | 2.462 | 2.470 | 2.330 | 2.379 | 24,159,742 | -0.05(-2.04%) |
Feb 29, 2016 | 2.429 | 2.478 | 2.400 | 2.429 | 19,118,246 | +0.03(+1.38%) |
Feb 26, 2016 | 2.371 | 2.470 | 2.346 | 2.396 | 27,452,494 | -0.07(-2.68%) |
Feb 25, 2016 | 2.404 | 2.478 | 2.387 | 2.462 | 35,766,616 | -0.17(-6.29%) |
Feb 24, 2016 | 2.644 | 2.776 | 2.544 | 2.627 | 22,683,836 | +0.09(+3.58%) |
Feb 23, 2016 | 2.528 | 2.577 | 2.487 | 2.536 | 13,265,000 | +0.06(+2.33%) |
Feb 22, 2016 | 2.371 | 2.495 | 2.363 | 2.478 | 18,406,370 | +0.02(+1.01%) |
Feb 19, 2016 | 2.454 | 2.569 | 2.412 | 2.454 | 17,238,668 | -0.04(-1.66%) |
Feb 18, 2016 | 2.264 | 2.602 | 2.247 | 2.495 | 27,905,512 | +0.17(+7.47%) |
Feb 17, 2016 | 2.288 | 2.346 | 2.197 | 2.321 | 19,857,802 | +0.07(+3.31%) |
Feb 16, 2016 | 2.280 | 2.495 | 2.239 | 2.247 | 32,504,608 | -0.23(-9.33%) |
Feb 12, 2016 | 2.313 | 2.478 | 2.478 | 2.478 | 26,775,916 | +0.08(+3.45%) |
Feb 11, 2016 | 2.420 | 2.544 | 2.297 | 2.396 | 45,797,228 | +0.27(+12.84%) |
Feb 10, 2016 | 1.966 | 2.133 | 1.900 | 2.123 | 20,813,762 | +0.12(+5.76%) |
Feb 09, 2016 | 2.057 | 2.140 | 1.958 | 2.007 | 37,671,112 | -0.01(-0.41%) |
Feb 08, 2016 | 2.098 | 2.140 | 2.007 | 2.016 | 34,064,008 | +0.12(+6.09%) |
Feb 05, 2016 | 1.619 | 1.941 | 1.586 | 1.900 | 24,027,188 | +0.22(+13.30%) |
Feb 04, 2016 | 1.545 | 1.768 | 1.545 | 1.677 | 25,277,514 | +0.17(+11.54%) |
Feb 03, 2016 | 1.388 | 1.504 | 1.380 | 1.504 | 17,271,516 | +0.14(+10.30%) |
Feb 02, 2016 | 1.396 | 1.437 | 1.338 | 1.363 | 7,006,031 | -0.07(-4.62%) |