Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.19 | 10.63 | 10.17 | 10.55 | 7,350,542 | +0.61(+6.19%) |
Apr 28, 2016 | 9.976 | 10.20 | 9.718 | 9.936 | 6,202,072 | +0.06(+0.60%) |
Apr 27, 2016 | 9.768 | 10.08 | 9.570 | 9.877 | 5,727,662 | +0.32(+3.32%) |
Apr 26, 2016 | 8.984 | 9.579 | 8.895 | 9.560 | 4,880,855 | +0.66(+7.47%) |
Apr 25, 2016 | 8.746 | 9.232 | 8.737 | 8.895 | 5,004,620 | +0.07(+0.79%) |
Apr 22, 2016 | 9.391 | 9.550 | 8.657 | 8.826 | 8,049,872 | -0.71(-7.48%) |
Apr 21, 2016 | 9.927 | 9.927 | 9.222 | 9.540 | 7,296,740 | +0.11(+1.16%) |
Apr 20, 2016 | 9.768 | 10.24 | 9.312 | 9.431 | 10,620,429 | -0.36(-3.65%) |
Apr 19, 2016 | 9.203 | 9.847 | 9.116 | 9.788 | 8,306,539 | +1.34(+15.84%) |
Apr 18, 2016 | 8.251 | 8.499 | 8.132 | 8.449 | 4,712,690 | +0.30(+3.65%) |
Apr 15, 2016 | 7.646 | 8.181 | 7.487 | 8.151 | 4,338,742 | +0.65(+8.73%) |
Apr 14, 2016 | 7.695 | 7.862 | 7.279 | 7.497 | 4,431,086 | -0.18(-2.33%) |
Apr 13, 2016 | 7.586 | 7.973 | 7.566 | 7.675 | 3,419,573 | +0.02(+0.26%) |
Apr 12, 2016 | 7.596 | 7.794 | 7.447 | 7.656 | 4,051,057 | +0.17(+2.25%) |
Apr 11, 2016 | 6.971 | 7.556 | 6.952 | 7.487 | 4,404,351 | +0.67(+9.90%) |
Apr 08, 2016 | 6.505 | 6.862 | 6.495 | 6.813 | 2,829,020 | +0.31(+4.73%) |
Apr 07, 2016 | 6.436 | 6.624 | 6.416 | 6.505 | 2,342,889 | +0.16(+2.50%) |
Apr 06, 2016 | 6.337 | 6.386 | 6.183 | 6.347 | 2,000,828 | -0.03(-0.47%) |
Apr 05, 2016 | 6.347 | 6.406 | 6.138 | 6.376 | 2,283,738 | +0.15(+2.39%) |
Apr 04, 2016 | 6.416 | 6.426 | 6.148 | 6.228 | 2,047,551 | -0.23(-3.53%) |
Apr 01, 2016 | 6.178 | 6.471 | 5.990 | 6.456 | 4,269,190 | +0.03(+0.46%) |
Mar 31, 2016 | 6.773 | 6.842 | 6.347 | 6.426 | 3,545,631 | -0.27(-4.00%) |
Mar 30, 2016 | 6.783 | 6.902 | 6.505 | 6.694 | 3,279,922 | -0.14(-2.03%) |
Mar 29, 2016 | 6.366 | 6.892 | 6.347 | 6.833 | 4,190,220 | +0.32(+4.87%) |
Mar 28, 2016 | 6.595 | 6.664 | 6.247 | 6.515 | 2,711,068 | -0.08(-1.20%) |
Mar 24, 2016 | 6.347 | 6.595 | 6.595 | 6.595 | 3,476,879 | +0.29(+4.56%) |
Mar 23, 2016 | 6.376 | 6.515 | 6.164 | 6.307 | 4,498,983 | -0.43(-6.33%) |
Mar 22, 2016 | 6.932 | 6.986 | 6.614 | 6.733 | 4,012,640 | -0.09(-1.31%) |
Mar 21, 2016 | 6.644 | 6.932 | 6.565 | 6.823 | 4,740,645 | +0.15(+2.23%) |
Mar 18, 2016 | 6.436 | 6.783 | 6.396 | 6.674 | 19,624,360 | +0.31(+4.83%) |
Mar 17, 2016 | 6.416 | 6.912 | 6.257 | 6.366 | 7,901,892 | +0.17(+2.72%) |
Mar 16, 2016 | 5.643 | 6.233 | 5.514 | 6.198 | 4,745,502 | +0.48(+8.32%) |
Mar 15, 2016 | 5.553 | 5.752 | 5.444 | 5.722 | 3,923,208 | +0.13(+2.31%) |
Mar 14, 2016 | 5.702 | 5.950 | 5.414 | 5.593 | 7,272,541 | -0.10(-1.74%) |
Mar 11, 2016 | 5.752 | 5.841 | 5.494 | 5.692 | 3,132,025 | +0.00(+0.00%) |
Mar 10, 2016 | 5.375 | 5.752 | 5.375 | 5.692 | 3,692,385 | +0.42(+7.89%) |
Mar 09, 2016 | 5.077 | 5.385 | 4.970 | 5.276 | 3,220,070 | +0.03(+0.57%) |
Mar 08, 2016 | 5.395 | 5.424 | 5.097 | 5.246 | 4,331,072 | -0.07(-1.31%) |
Mar 07, 2016 | 5.057 | 5.405 | 5.057 | 5.315 | 4,863,464 | +0.48(+9.84%) |
Mar 04, 2016 | 4.760 | 5.305 | 4.699 | 4.839 | 6,027,551 | +0.13(+2.74%) |
Mar 03, 2016 | 4.403 | 4.750 | 4.403 | 4.710 | 2,579,809 | +0.30(+6.74%) |
Mar 02, 2016 | 4.274 | 4.433 | 4.264 | 4.413 | 2,244,587 | +0.12(+2.77%) |
Mar 01, 2016 | 4.621 | 4.661 | 4.254 | 4.294 | 2,564,015 | -0.31(-6.68%) |
Feb 29, 2016 | 4.591 | 4.671 | 4.472 | 4.601 | 2,248,066 | +0.02(+0.43%) |
Feb 26, 2016 | 4.453 | 4.760 | 4.443 | 4.581 | 2,736,017 | -0.02(-0.43%) |
Feb 25, 2016 | 4.264 | 4.611 | 4.244 | 4.601 | 2,210,623 | +0.24(+5.45%) |
Feb 24, 2016 | 4.482 | 4.562 | 4.235 | 4.363 | 3,100,664 | +0.04(+0.92%) |
Feb 23, 2016 | 4.373 | 4.472 | 4.234 | 4.324 | 2,278,057 | +0.01(+0.23%) |
Feb 22, 2016 | 4.254 | 4.443 | 4.215 | 4.314 | 2,403,765 | -0.04(-0.91%) |
Feb 19, 2016 | 4.443 | 4.631 | 4.324 | 4.353 | 2,302,210 | -0.17(-3.73%) |
Feb 18, 2016 | 4.195 | 4.621 | 4.155 | 4.522 | 2,534,190 | +0.30(+7.04%) |
Feb 17, 2016 | 4.185 | 4.309 | 4.086 | 4.224 | 1,935,017 | +0.12(+2.90%) |
Feb 16, 2016 | 4.135 | 4.240 | 3.996 | 4.105 | 2,391,091 | -0.19(-4.39%) |
Feb 12, 2016 | 3.907 | 4.294 | 4.294 | 4.294 | 2,789,349 | +0.29(+7.18%) |
Feb 11, 2016 | 4.086 | 4.125 | 3.887 | 4.006 | 4,431,663 | +0.36(+9.78%) |
Feb 10, 2016 | 3.530 | 3.649 | 3.382 | 3.649 | 2,355,177 | +0.03(+0.82%) |
Feb 09, 2016 | 3.858 | 3.887 | 3.585 | 3.620 | 3,599,912 | -0.17(-4.45%) |
Feb 08, 2016 | 3.719 | 3.947 | 3.709 | 3.788 | 3,604,378 | +0.23(+6.41%) |
Feb 05, 2016 | 3.292 | 3.560 | 3.243 | 3.560 | 2,109,859 | +0.21(+6.21%) |
Feb 04, 2016 | 3.292 | 3.461 | 3.272 | 3.352 | 2,170,678 | +0.17(+5.30%) |
Feb 03, 2016 | 3.064 | 3.203 | 3.044 | 3.183 | 1,697,765 | +0.21(+7.00%) |
Feb 02, 2016 | 3.054 | 3.074 | 2.925 | 2.975 | 789,001 | -0.10(-3.23%) |