Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.502 | 6.804 | 6.455 | 6.785 | 3,870,204 | +0.45(+7.14%) |
Apr 28, 2016 | 6.059 | 6.342 | 6.031 | 6.332 | 2,505,495 | +0.34(+5.66%) |
Apr 27, 2016 | 5.758 | 6.097 | 5.739 | 5.993 | 2,270,394 | +0.25(+4.43%) |
Apr 26, 2016 | 5.814 | 5.833 | 5.626 | 5.739 | 1,800,770 | +0.01(+0.16%) |
Apr 25, 2016 | 5.720 | 5.918 | 5.701 | 5.729 | 1,685,183 | -0.03(-0.49%) |
Apr 22, 2016 | 5.927 | 6.031 | 5.720 | 5.758 | 1,872,910 | -0.23(-3.78%) |
Apr 21, 2016 | 6.031 | 6.031 | 5.777 | 5.984 | 2,168,404 | +0.15(+2.58%) |
Apr 20, 2016 | 5.946 | 6.248 | 5.758 | 5.833 | 2,598,797 | -0.21(-3.43%) |
Apr 19, 2016 | 6.087 | 6.120 | 5.927 | 6.040 | 2,381,716 | +0.19(+3.22%) |
Apr 18, 2016 | 5.946 | 5.965 | 5.795 | 5.852 | 1,104,676 | +0.03(+0.49%) |
Apr 15, 2016 | 5.569 | 5.871 | 5.490 | 5.824 | 1,522,452 | +0.29(+5.28%) |
Apr 14, 2016 | 5.701 | 5.795 | 5.409 | 5.532 | 1,899,930 | -0.25(-4.24%) |
Apr 13, 2016 | 5.805 | 6.003 | 5.711 | 5.777 | 1,435,044 | -0.12(-2.08%) |
Apr 12, 2016 | 6.059 | 6.059 | 5.796 | 5.899 | 2,325,056 | -0.13(-2.18%) |
Apr 11, 2016 | 5.937 | 6.040 | 5.833 | 6.031 | 3,301,726 | +0.23(+3.89%) |
Apr 08, 2016 | 5.457 | 5.814 | 5.457 | 5.805 | 2,732,264 | +0.40(+7.30%) |
Apr 07, 2016 | 5.410 | 5.513 | 5.250 | 5.410 | 2,650,238 | +0.24(+4.55%) |
Apr 06, 2016 | 4.958 | 5.189 | 4.930 | 5.175 | 1,619,741 | +0.16(+3.19%) |
Apr 05, 2016 | 5.005 | 5.123 | 4.883 | 5.015 | 1,812,315 | +0.12(+2.50%) |
Apr 04, 2016 | 5.212 | 5.240 | 4.855 | 4.892 | 1,903,484 | -0.39(-7.31%) |
Apr 01, 2016 | 4.817 | 5.278 | 4.798 | 5.278 | 1,795,745 | +0.30(+6.05%) |
Mar 31, 2016 | 4.958 | 5.062 | 4.958 | 4.977 | 1,202,891 | +0.06(+1.15%) |
Mar 30, 2016 | 4.958 | 5.043 | 4.789 | 4.921 | 1,327,501 | -0.08(-1.51%) |
Mar 29, 2016 | 4.648 | 5.015 | 4.648 | 4.996 | 1,492,067 | +0.31(+6.63%) |
Mar 28, 2016 | 4.855 | 4.855 | 4.568 | 4.685 | 1,000,934 | -0.09(-1.97%) |
Mar 24, 2016 | 4.676 | 4.779 | 4.779 | 4.779 | 1,134,951 | +0.13(+2.83%) |
Mar 23, 2016 | 4.911 | 4.968 | 4.648 | 4.648 | 2,226,682 | -0.42(-8.35%) |
Mar 22, 2016 | 5.146 | 5.193 | 4.996 | 5.071 | 745,659 | +0.03(+0.56%) |
Mar 21, 2016 | 5.071 | 5.287 | 4.968 | 5.043 | 1,196,961 | -0.05(-0.92%) |
Mar 18, 2016 | 5.033 | 5.269 | 4.939 | 5.090 | 9,188,776 | +0.05(+0.93%) |
Mar 17, 2016 | 5.118 | 5.325 | 4.996 | 5.043 | 2,119,159 | +0.09(+1.90%) |
Mar 16, 2016 | 4.601 | 5.015 | 4.478 | 4.949 | 1,675,373 | +0.29(+6.26%) |
Mar 15, 2016 | 4.544 | 4.685 | 4.422 | 4.657 | 1,401,145 | +0.04(+0.81%) |
Mar 14, 2016 | 4.742 | 4.916 | 4.544 | 4.619 | 2,688,012 | -0.12(-2.58%) |
Mar 11, 2016 | 4.892 | 4.930 | 4.704 | 4.742 | 1,582,657 | -0.12(-2.51%) |
Mar 10, 2016 | 4.742 | 5.024 | 4.704 | 4.864 | 2,281,064 | -0.01(-0.19%) |
Mar 09, 2016 | 4.789 | 4.972 | 4.667 | 4.874 | 1,729,014 | -0.06(-1.15%) |
Mar 08, 2016 | 5.372 | 5.382 | 4.921 | 4.930 | 2,361,352 | -0.28(-5.41%) |
Mar 07, 2016 | 5.015 | 5.410 | 5.005 | 5.212 | 2,509,497 | +0.29(+5.93%) |
Mar 04, 2016 | 5.015 | 5.306 | 4.911 | 4.921 | 3,720,201 | +0.09(+1.95%) |
Mar 03, 2016 | 4.271 | 4.874 | 4.253 | 4.826 | 2,082,763 | +0.56(+13.25%) |
Mar 02, 2016 | 4.215 | 4.328 | 4.163 | 4.262 | 1,110,505 | +0.09(+2.26%) |
Mar 01, 2016 | 4.337 | 4.347 | 4.130 | 4.168 | 1,662,764 | -0.13(-3.06%) |
Feb 29, 2016 | 4.121 | 4.318 | 4.036 | 4.300 | 1,101,220 | +0.25(+6.28%) |
Feb 26, 2016 | 4.046 | 4.196 | 4.022 | 4.046 | 1,646,526 | -0.09(-2.27%) |
Feb 25, 2016 | 4.008 | 4.177 | 3.989 | 4.140 | 1,122,962 | +0.09(+2.33%) |
Feb 24, 2016 | 4.140 | 4.234 | 3.928 | 4.046 | 2,808,975 | +0.08(+1.90%) |
Feb 23, 2016 | 4.064 | 4.168 | 3.947 | 3.970 | 2,092,236 | -0.01(-0.24%) |
Feb 22, 2016 | 3.848 | 4.074 | 3.835 | 3.980 | 1,173,804 | -0.04(-0.94%) |
Feb 19, 2016 | 4.046 | 4.121 | 3.980 | 4.017 | 2,713,321 | -0.04(-0.93%) |
Feb 18, 2016 | 3.697 | 4.083 | 3.697 | 4.055 | 2,911,683 | +0.29(+7.75%) |
Feb 17, 2016 | 3.773 | 3.801 | 3.632 | 3.763 | 1,547,918 | +0.02(+0.50%) |
Feb 16, 2016 | 3.895 | 4.074 | 3.707 | 3.745 | 1,640,048 | -0.36(-8.72%) |
Feb 12, 2016 | 3.942 | 4.102 | 4.102 | 4.102 | 1,913,729 | +0.09(+2.35%) |
Feb 11, 2016 | 4.036 | 4.187 | 3.835 | 4.008 | 2,372,015 | +0.42(+11.81%) |
Feb 10, 2016 | 3.556 | 3.632 | 3.406 | 3.585 | 1,749,022 | -0.01(-0.26%) |
Feb 09, 2016 | 4.055 | 4.064 | 3.566 | 3.594 | 2,007,907 | -0.27(-7.06%) |
Feb 08, 2016 | 3.773 | 4.027 | 3.707 | 3.867 | 2,700,300 | +0.17(+4.58%) |
Feb 05, 2016 | 3.340 | 3.697 | 3.284 | 3.697 | 1,986,456 | +0.30(+8.86%) |
Feb 04, 2016 | 3.284 | 3.528 | 3.274 | 3.396 | 2,209,982 | +0.21(+6.49%) |
Feb 03, 2016 | 2.992 | 3.246 | 2.992 | 3.189 | 1,735,320 | +0.20(+6.60%) |
Feb 02, 2016 | 3.029 | 3.161 | 2.926 | 2.992 | 638,966 | -0.17(-5.36%) |