Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.02 | 13.12 | 12.05 | 12.43 | 13,052,321 | -0.19(-1.51%) |
Apr 28, 2016 | 13.22 | 13.97 | 12.46 | 12.62 | 24,754,992 | -0.67(-5.04%) |
Apr 27, 2016 | 12.15 | 13.37 | 12.14 | 13.29 | 32,177,744 | +1.50(+12.72%) |
Apr 26, 2016 | 11.56 | 11.95 | 11.28 | 11.79 | 15,421,509 | +0.48(+4.24%) |
Apr 25, 2016 | 11.85 | 11.86 | 10.83 | 11.31 | 17,776,688 | -0.35(-3.00%) |
Apr 22, 2016 | 11.43 | 11.97 | 11.41 | 11.66 | 17,104,712 | +0.46(+4.11%) |
Apr 21, 2016 | 10.51 | 11.32 | 10.48 | 11.20 | 23,409,288 | +0.75(+7.18%) |
Apr 20, 2016 | 10.05 | 10.82 | 9.850 | 10.45 | 24,872,576 | +0.12(+1.16%) |
Apr 19, 2016 | 10.04 | 10.98 | 9.845 | 10.33 | 56,140,248 | +0.48(+4.87%) |
Apr 18, 2016 | 8.490 | 10.92 | 8.380 | 9.850 | 62,681,964 | +0.90(+10.06%) |
Apr 15, 2016 | 9.060 | 9.280 | 8.940 | 8.950 | 12,969,877 | -0.40(-4.28%) |
Apr 14, 2016 | 9.380 | 9.510 | 8.960 | 9.350 | 21,494,046 | -0.01(-0.11%) |
Apr 13, 2016 | 8.560 | 9.410 | 8.490 | 9.360 | 21,287,948 | +0.76(+8.84%) |
Apr 12, 2016 | 8.760 | 8.800 | 8.440 | 8.600 | 18,034,088 | +0.06(+0.70%) |
Apr 11, 2016 | 8.210 | 8.790 | 8.210 | 8.540 | 24,867,820 | +0.49(+6.09%) |
Apr 08, 2016 | 7.330 | 8.070 | 7.300 | 8.050 | 28,800,532 | +0.98(+13.86%) |
Apr 07, 2016 | 6.870 | 7.270 | 6.870 | 7.070 | 15,281,365 | +0.13(+1.87%) |
Apr 06, 2016 | 6.540 | 7.110 | 6.490 | 6.940 | 29,076,248 | +0.49(+7.60%) |
Apr 05, 2016 | 6.500 | 6.670 | 6.400 | 6.450 | 14,662,950 | -0.10(-1.53%) |
Apr 04, 2016 | 6.850 | 6.930 | 6.470 | 6.550 | 15,525,849 | -0.33(-4.80%) |
Apr 01, 2016 | 6.880 | 7.150 | 6.750 | 6.880 | 15,098,153 | -0.25(-3.51%) |
Mar 31, 2016 | 6.860 | 7.145 | 6.630 | 7.130 | 17,041,764 | +0.29(+4.24%) |
Mar 30, 2016 | 6.930 | 7.260 | 6.750 | 6.840 | 19,899,792 | +0.02(+0.29%) |
Mar 29, 2016 | 6.520 | 6.860 | 6.370 | 6.820 | 11,871,662 | +0.14(+2.10%) |
Mar 28, 2016 | 7.100 | 7.110 | 6.600 | 6.680 | 14,767,560 | -0.32(-4.57%) |
Mar 24, 2016 | 6.840 | 7.000 | 7.000 | 7.000 | 21,029,800 | -0.15(-2.10%) |
Mar 23, 2016 | 7.520 | 7.770 | 7.100 | 7.150 | 14,484,797 | -0.52(-6.78%) |
Mar 22, 2016 | 7.430 | 7.740 | 7.210 | 7.670 | 9,661,551 | +0.07(+0.92%) |
Mar 21, 2016 | 7.930 | 7.980 | 7.440 | 7.600 | 19,168,316 | -0.41(-5.12%) |
Mar 18, 2016 | 8.080 | 8.390 | 7.810 | 8.010 | 19,098,880 | +0.09(+1.14%) |
Mar 17, 2016 | 7.840 | 8.130 | 7.550 | 7.920 | 17,717,338 | +0.27(+3.53%) |
Mar 16, 2016 | 7.100 | 7.750 | 7.100 | 7.650 | 14,648,366 | +0.58(+8.20%) |
Mar 15, 2016 | 7.025 | 7.090 | 6.760 | 7.070 | 11,589,295 | -0.13(-1.81%) |
Mar 14, 2016 | 6.750 | 7.410 | 6.690 | 7.200 | 16,377,668 | +0.38(+5.57%) |
Mar 11, 2016 | 7.450 | 7.450 | 6.810 | 6.820 | 17,894,884 | -0.31(-4.35%) |
Mar 10, 2016 | 7.450 | 7.460 | 6.670 | 7.130 | 43,355,532 | -0.37(-4.93%) |
Mar 09, 2016 | 7.750 | 7.780 | 7.230 | 7.500 | 15,386,314 | +0.18(+2.46%) |
Mar 08, 2016 | 8.240 | 8.250 | 7.200 | 7.320 | 30,932,184 | -0.94(-11.38%) |
Mar 07, 2016 | 8.410 | 8.750 | 8.130 | 8.260 | 22,905,464 | -0.07(-0.84%) |
Mar 04, 2016 | 8.240 | 8.480 | 7.940 | 8.330 | 27,700,144 | +0.43(+5.44%) |
Mar 03, 2016 | 7.240 | 8.000 | 7.170 | 7.900 | 20,029,284 | +0.67(+9.27%) |
Mar 02, 2016 | 6.960 | 7.250 | 6.910 | 7.230 | 15,253,547 | +0.21(+2.99%) |
Mar 01, 2016 | 7.000 | 7.082 | 6.790 | 7.020 | 14,285,216 | +0.02(+0.29%) |
Feb 29, 2016 | 6.770 | 7.210 | 6.670 | 7.000 | 14,119,742 | +0.19(+2.79%) |
Feb 26, 2016 | 7.010 | 7.200 | 6.700 | 6.810 | 17,123,124 | +0.01(+0.15%) |
Feb 25, 2016 | 6.455 | 7.650 | 6.150 | 6.800 | 48,124,120 | -0.37(-5.16%) |
Feb 24, 2016 | 6.490 | 7.220 | 5.940 | 7.170 | 26,109,812 | +0.55(+8.31%) |
Feb 23, 2016 | 7.100 | 7.200 | 6.530 | 6.620 | 24,971,060 | -0.54(-7.54%) |
Feb 22, 2016 | 7.070 | 7.300 | 7.070 | 7.160 | 22,641,534 | +0.35(+5.14%) |
Feb 19, 2016 | 6.780 | 6.870 | 6.440 | 6.810 | 21,247,108 | -0.05(-0.73%) |
Feb 18, 2016 | 6.770 | 6.900 | 6.250 | 6.860 | 21,575,276 | +0.34(+5.21%) |
Feb 17, 2016 | 6.280 | 6.700 | 6.240 | 6.520 | 21,995,496 | +0.46(+7.59%) |
Feb 16, 2016 | 5.900 | 6.060 | 5.670 | 6.060 | 26,350,586 | +0.47(+8.41%) |
Feb 12, 2016 | 5.830 | 5.590 | 5.590 | 5.590 | 30,992,000 | +0.07(+1.27%) |
Feb 11, 2016 | 5.000 | 5.940 | 4.810 | 5.520 | 43,407,264 | +0.27(+5.14%) |
Feb 10, 2016 | 4.710 | 5.610 | 4.610 | 5.250 | 49,655,264 | +0.68(+14.88%) |
Feb 09, 2016 | 4.330 | 4.960 | 4.170 | 4.570 | 63,389,460 | +0.52(+12.84%) |
Feb 08, 2016 | 5.800 | 5.830 | 4.000 | 4.050 | 134,168,304 | -2.93(-41.98%) |
Feb 05, 2016 | 7.710 | 7.790 | 6.960 | 6.980 | 33,607,500 | -0.85(-10.86%) |
Feb 04, 2016 | 7.705 | 8.050 | 7.270 | 7.830 | 20,037,220 | -0.04(-0.51%) |
Feb 03, 2016 | 8.470 | 8.490 | 7.100 | 7.870 | 26,012,152 | -0.26(-3.20%) |
Feb 02, 2016 | 8.460 | 8.640 | 8.100 | 8.130 | 14,749,981 | -0.53(-6.12%) |