Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.364 | 7.519 | 6.939 | 7.062 | 3,459,405 | -0.26(-3.59%) |
Apr 28, 2016 | 7.109 | 7.682 | 7.000 | 7.326 | 3,616,937 | +0.21(+2.94%) |
Apr 27, 2016 | 7.326 | 7.403 | 6.993 | 7.117 | 2,603,326 | -0.19(-2.55%) |
Apr 26, 2016 | 6.970 | 7.333 | 6.892 | 7.303 | 2,723,371 | +0.33(+4.78%) |
Apr 25, 2016 | 7.024 | 7.225 | 6.915 | 6.970 | 3,232,243 | -0.05(-0.77%) |
Apr 22, 2016 | 7.465 | 7.589 | 6.722 | 7.024 | 4,351,520 | -0.42(-5.62%) |
Apr 21, 2016 | 7.194 | 7.496 | 7.132 | 7.442 | 4,455,867 | +0.29(+4.12%) |
Apr 20, 2016 | 7.024 | 7.303 | 6.970 | 7.148 | 4,807,304 | +0.13(+1.88%) |
Apr 19, 2016 | 6.427 | 7.117 | 6.420 | 7.016 | 6,853,878 | +0.68(+10.76%) |
Apr 18, 2016 | 6.265 | 6.460 | 6.141 | 6.335 | 2,307,691 | +0.04(+0.62%) |
Apr 15, 2016 | 5.847 | 6.311 | 5.847 | 6.296 | 4,380,407 | +0.43(+7.26%) |
Apr 14, 2016 | 5.955 | 6.040 | 5.769 | 5.870 | 2,218,913 | -0.06(-1.04%) |
Apr 13, 2016 | 5.823 | 6.002 | 5.738 | 5.932 | 2,006,864 | +0.16(+2.82%) |
Apr 12, 2016 | 5.591 | 5.847 | 5.537 | 5.769 | 2,323,802 | +0.19(+3.33%) |
Apr 11, 2016 | 5.630 | 5.823 | 5.537 | 5.583 | 2,860,248 | +0.00(+0.00%) |
Apr 08, 2016 | 5.537 | 5.692 | 5.452 | 5.583 | 2,163,086 | +0.13(+2.41%) |
Apr 07, 2016 | 5.630 | 5.661 | 5.413 | 5.452 | 2,524,405 | -0.21(-3.69%) |
Apr 06, 2016 | 5.506 | 5.738 | 5.475 | 5.661 | 1,918,940 | +0.14(+2.52%) |
Apr 05, 2016 | 5.537 | 5.692 | 5.475 | 5.521 | 1,520,186 | -0.05(-0.97%) |
Apr 04, 2016 | 5.723 | 5.986 | 5.498 | 5.576 | 2,575,078 | -0.19(-3.36%) |
Apr 01, 2016 | 5.521 | 5.808 | 5.436 | 5.769 | 4,219,536 | +0.35(+6.43%) |
Mar 31, 2016 | 5.630 | 5.775 | 5.355 | 5.421 | 2,493,327 | -0.18(-3.18%) |
Mar 30, 2016 | 5.591 | 5.808 | 5.452 | 5.599 | 3,226,472 | +0.04(+0.70%) |
Mar 29, 2016 | 5.351 | 5.676 | 5.227 | 5.560 | 1,904,939 | +0.14(+2.57%) |
Mar 28, 2016 | 5.560 | 5.576 | 5.359 | 5.421 | 1,387,568 | -0.12(-2.10%) |
Mar 24, 2016 | 5.227 | 5.537 | 5.537 | 5.537 | 2,393,620 | +0.29(+5.46%) |
Mar 23, 2016 | 5.421 | 5.568 | 5.188 | 5.250 | 3,171,186 | -0.33(-5.83%) |
Mar 22, 2016 | 5.537 | 5.622 | 5.119 | 5.576 | 2,621,845 | +0.00(+0.00%) |
Mar 21, 2016 | 6.009 | 6.071 | 5.537 | 5.576 | 2,777,491 | -0.21(-3.61%) |
Mar 18, 2016 | 5.653 | 6.002 | 5.459 | 5.785 | 7,140,375 | +0.19(+3.46%) |
Mar 17, 2016 | 5.188 | 5.614 | 5.134 | 5.591 | 3,625,891 | +0.41(+7.92%) |
Mar 16, 2016 | 5.274 | 5.289 | 4.902 | 5.181 | 2,362,179 | -0.11(-2.05%) |
Mar 15, 2016 | 5.266 | 5.382 | 5.227 | 5.289 | 2,725,853 | -0.03(-0.58%) |
Mar 14, 2016 | 5.305 | 5.537 | 5.250 | 5.320 | 3,857,365 | +0.27(+5.37%) |
Mar 11, 2016 | 4.995 | 5.065 | 4.894 | 5.049 | 1,820,204 | +0.14(+2.84%) |
Mar 10, 2016 | 4.863 | 5.010 | 4.708 | 4.910 | 2,894,713 | +0.02(+0.48%) |
Mar 09, 2016 | 4.739 | 4.948 | 4.592 | 4.886 | 2,225,375 | +0.20(+4.30%) |
Mar 08, 2016 | 4.986 | 5.032 | 4.546 | 4.685 | 2,974,170 | -0.39(-7.60%) |
Mar 07, 2016 | 4.492 | 5.109 | 4.469 | 5.070 | 3,541,224 | +0.61(+13.64%) |
Mar 04, 2016 | 4.616 | 4.731 | 4.431 | 4.462 | 3,284,101 | -0.13(-2.85%) |
Mar 03, 2016 | 4.408 | 4.627 | 4.392 | 4.593 | 3,336,233 | +0.19(+4.38%) |
Mar 02, 2016 | 4.230 | 4.431 | 4.130 | 4.400 | 3,830,134 | +0.24(+5.74%) |
Mar 01, 2016 | 4.022 | 4.200 | 4.007 | 4.161 | 3,262,733 | +0.21(+5.26%) |
Feb 29, 2016 | 3.776 | 4.084 | 3.745 | 3.953 | 3,693,883 | +0.18(+4.69%) |
Feb 26, 2016 | 3.861 | 3.999 | 3.660 | 3.776 | 3,874,124 | -0.01(-0.20%) |
Feb 25, 2016 | 3.668 | 3.968 | 3.545 | 3.784 | 3,743,502 | +0.09(+2.51%) |
Feb 24, 2016 | 2.944 | 3.830 | 2.928 | 3.691 | 5,668,906 | +0.57(+18.27%) |
Feb 23, 2016 | 3.206 | 3.352 | 3.098 | 3.121 | 1,694,419 | -0.11(-3.34%) |
Feb 22, 2016 | 3.229 | 3.444 | 3.206 | 3.229 | 2,030,245 | +0.05(+1.45%) |
Feb 19, 2016 | 3.121 | 3.275 | 2.990 | 3.182 | 2,048,303 | +0.00(+0.00%) |
Feb 18, 2016 | 3.221 | 3.221 | 3.051 | 3.182 | 1,658,283 | -0.02(-0.72%) |
Feb 17, 2016 | 2.882 | 3.298 | 2.872 | 3.206 | 3,507,406 | +0.36(+12.74%) |
Feb 16, 2016 | 2.959 | 2.974 | 2.712 | 2.843 | 2,696,736 | -0.15(-4.90%) |
Feb 12, 2016 | 3.067 | 2.990 | 2.990 | 2.990 | 2,393,550 | +0.01(+0.26%) |
Feb 11, 2016 | 2.766 | 3.129 | 2.697 | 2.982 | 2,051,893 | +0.21(+7.50%) |
Feb 10, 2016 | 3.090 | 3.098 | 2.774 | 2.774 | 2,049,119 | -0.29(-9.55%) |
Feb 09, 2016 | 3.105 | 3.175 | 2.928 | 3.067 | 3,311,293 | -0.12(-3.86%) |
Feb 08, 2016 | 3.129 | 3.206 | 3.044 | 3.190 | 2,446,533 | -0.02(-0.72%) |
Feb 05, 2016 | 3.383 | 3.391 | 3.121 | 3.213 | 2,115,011 | -0.18(-5.23%) |
Feb 04, 2016 | 3.098 | 3.414 | 3.067 | 3.391 | 3,602,555 | +0.31(+10.00%) |
Feb 03, 2016 | 2.859 | 3.152 | 2.851 | 3.082 | 5,189,045 | +0.26(+9.29%) |
Feb 02, 2016 | 2.982 | 3.051 | 2.736 | 2.820 | 4,275,987 | -0.19(-6.39%) |