Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.120 | 4.280 | 4.100 | 4.150 | 2,546,941 | +0.16(+4.01%) |
Apr 28, 2016 | 3.960 | 4.120 | 3.900 | 3.990 | 3,188,493 | +0.12(+3.10%) |
Apr 27, 2016 | 3.920 | 3.950 | 3.730 | 3.870 | 2,203,851 | +0.08(+2.11%) |
Apr 26, 2016 | 3.640 | 3.790 | 3.400 | 3.790 | 2,848,702 | +0.11(+2.99%) |
Apr 25, 2016 | 3.750 | 3.892 | 3.609 | 3.680 | 1,805,104 | -0.10(-2.65%) |
Apr 22, 2016 | 3.920 | 4.016 | 3.650 | 3.780 | 3,030,809 | -0.15(-3.82%) |
Apr 21, 2016 | 4.080 | 4.190 | 3.800 | 3.930 | 4,679,450 | +0.21(+5.65%) |
Apr 20, 2016 | 3.890 | 4.170 | 3.660 | 3.720 | 7,207,638 | -0.10(-2.62%) |
Apr 19, 2016 | 3.320 | 3.850 | 3.310 | 3.820 | 4,920,733 | +0.75(+24.43%) |
Apr 18, 2016 | 3.150 | 3.180 | 3.030 | 3.070 | 1,551,113 | +0.02(+0.66%) |
Apr 15, 2016 | 2.920 | 3.080 | 2.890 | 3.050 | 1,308,999 | +0.15(+5.17%) |
Apr 14, 2016 | 2.930 | 3.000 | 2.790 | 2.900 | 1,533,016 | -0.09(-3.01%) |
Apr 13, 2016 | 2.930 | 3.085 | 2.880 | 2.990 | 1,788,367 | +0.02(+0.67%) |
Apr 12, 2016 | 3.140 | 3.160 | 2.960 | 2.970 | 2,833,238 | -0.06(-1.98%) |
Apr 11, 2016 | 2.920 | 3.130 | 2.900 | 3.030 | 3,056,080 | +0.23(+8.21%) |
Apr 08, 2016 | 2.690 | 2.850 | 2.690 | 2.800 | 1,300,424 | +0.13(+4.87%) |
Apr 07, 2016 | 2.550 | 2.730 | 2.530 | 2.670 | 1,438,386 | +0.17(+6.80%) |
Apr 06, 2016 | 2.470 | 2.550 | 2.450 | 2.500 | 956,178 | -0.01(-0.40%) |
Apr 05, 2016 | 2.500 | 2.530 | 2.420 | 2.510 | 1,048,407 | +0.10(+4.15%) |
Apr 04, 2016 | 2.440 | 2.450 | 2.350 | 2.410 | 800,029 | -0.07(-2.82%) |
Apr 01, 2016 | 2.360 | 2.480 | 2.330 | 2.480 | 1,383,621 | +0.02(+0.81%) |
Mar 31, 2016 | 2.600 | 2.620 | 2.450 | 2.460 | 916,651 | -0.04(-1.60%) |
Mar 30, 2016 | 2.620 | 2.650 | 2.440 | 2.500 | 1,268,910 | -0.07(-2.72%) |
Mar 29, 2016 | 2.390 | 2.590 | 2.350 | 2.570 | 1,661,281 | +0.20(+8.44%) |
Mar 28, 2016 | 2.400 | 2.430 | 2.300 | 2.370 | 1,052,929 | -0.06(-2.47%) |
Mar 24, 2016 | 2.450 | 2.430 | 2.430 | 2.430 | 1,110,400 | +0.00(+0.00%) |
Mar 23, 2016 | 2.480 | 2.550 | 2.360 | 2.430 | 2,023,075 | -0.19(-7.25%) |
Mar 22, 2016 | 2.700 | 2.730 | 2.560 | 2.620 | 1,241,497 | -0.01(-0.38%) |
Mar 21, 2016 | 2.600 | 2.730 | 2.550 | 2.630 | 1,382,517 | +0.00(+0.00%) |
Mar 18, 2016 | 2.620 | 2.730 | 2.520 | 2.630 | 4,125,058 | +0.03(+1.15%) |
Mar 17, 2016 | 2.780 | 2.910 | 2.560 | 2.600 | 2,716,673 | -0.06(-2.26%) |
Mar 16, 2016 | 2.370 | 2.670 | 2.340 | 2.660 | 1,477,910 | +0.25(+10.37%) |
Mar 15, 2016 | 2.530 | 2.550 | 2.310 | 2.410 | 1,574,718 | -0.17(-6.59%) |
Mar 14, 2016 | 2.680 | 2.720 | 2.460 | 2.580 | 2,061,434 | +0.02(+0.78%) |
Mar 11, 2016 | 2.830 | 2.850 | 2.500 | 2.560 | 2,332,952 | -0.17(-6.23%) |
Mar 10, 2016 | 2.330 | 2.740 | 2.310 | 2.730 | 3,075,987 | +0.43(+18.70%) |
Mar 09, 2016 | 2.150 | 2.355 | 2.100 | 2.300 | 1,191,222 | +0.07(+3.14%) |
Mar 08, 2016 | 2.280 | 2.380 | 2.194 | 2.230 | 1,836,086 | -0.04(-1.76%) |
Mar 07, 2016 | 2.260 | 2.320 | 2.160 | 2.270 | 2,043,433 | +0.17(+8.10%) |
Mar 04, 2016 | 2.010 | 2.280 | 1.950 | 2.100 | 3,562,754 | +0.22(+11.70%) |
Mar 03, 2016 | 1.740 | 1.935 | 1.730 | 1.880 | 1,634,886 | +0.16(+9.30%) |
Mar 02, 2016 | 1.590 | 1.720 | 1.590 | 1.720 | 793,243 | +0.13(+8.18%) |
Mar 01, 2016 | 1.680 | 1.700 | 1.580 | 1.590 | 1,011,460 | -0.09(-5.36%) |
Feb 29, 2016 | 1.710 | 1.740 | 1.570 | 1.680 | 858,443 | +0.02(+1.20%) |
Feb 26, 2016 | 1.670 | 1.720 | 1.630 | 1.660 | 686,203 | -0.03(-1.78%) |
Feb 25, 2016 | 1.660 | 1.720 | 1.640 | 1.690 | 707,172 | +0.01(+0.60%) |
Feb 24, 2016 | 1.710 | 1.780 | 1.650 | 1.680 | 1,254,825 | +0.07(+4.35%) |
Feb 23, 2016 | 1.650 | 1.700 | 1.600 | 1.610 | 919,876 | -0.03(-1.83%) |
Feb 22, 2016 | 1.690 | 1.730 | 1.640 | 1.640 | 961,887 | -0.13(-7.34%) |
Feb 19, 2016 | 1.810 | 1.830 | 1.740 | 1.770 | 744,606 | +0.02(+1.14%) |
Feb 18, 2016 | 1.620 | 1.780 | 1.620 | 1.750 | 1,465,721 | +0.13(+8.02%) |
Feb 17, 2016 | 1.600 | 1.665 | 1.600 | 1.620 | 767,190 | +0.02(+1.25%) |
Feb 16, 2016 | 1.630 | 1.700 | 1.580 | 1.600 | 980,699 | -0.11(-6.43%) |
Feb 12, 2016 | 1.650 | 1.710 | 1.710 | 1.710 | 1,087,700 | +0.03(+1.79%) |
Feb 11, 2016 | 1.630 | 1.740 | 1.600 | 1.680 | 1,823,172 | +0.21(+14.29%) |
Feb 10, 2016 | 1.460 | 1.500 | 1.410 | 1.470 | 652,553 | +0.00(+0.00%) |
Feb 09, 2016 | 1.600 | 1.710 | 1.450 | 1.470 | 1,169,940 | -0.11(-6.96%) |
Feb 08, 2016 | 1.410 | 1.620 | 1.410 | 1.580 | 3,203,863 | +0.23(+17.04%) |
Feb 05, 2016 | 1.260 | 1.370 | 1.248 | 1.350 | 1,230,988 | +0.08(+6.30%) |
Feb 04, 2016 | 1.270 | 1.325 | 1.250 | 1.270 | 939,517 | +0.04(+3.25%) |
Feb 03, 2016 | 1.200 | 1.260 | 1.200 | 1.230 | 596,981 | +0.05(+4.24%) |
Feb 02, 2016 | 1.230 | 1.290 | 1.180 | 1.180 | 387,013 | -0.08(-6.35%) |