Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.310 | 3.400 | 3.135 | 3.260 | 938,725 | -0.06(-1.81%) |
Apr 28, 2016 | 3.320 | 3.440 | 3.220 | 3.320 | 764,641 | +0.00(+0.00%) |
Apr 27, 2016 | 3.410 | 3.410 | 3.210 | 3.320 | 986,606 | -0.10(-2.92%) |
Apr 26, 2016 | 3.670 | 3.730 | 3.100 | 3.420 | 2,145,741 | -0.21(-5.79%) |
Apr 25, 2016 | 3.470 | 3.730 | 3.460 | 3.630 | 1,243,919 | +0.18(+5.22%) |
Apr 22, 2016 | 3.380 | 3.550 | 3.300 | 3.450 | 1,115,571 | +0.09(+2.68%) |
Apr 21, 2016 | 3.100 | 3.500 | 3.080 | 3.360 | 1,939,631 | +0.23(+7.35%) |
Apr 20, 2016 | 3.090 | 3.180 | 3.050 | 3.130 | 951,358 | +0.06(+1.95%) |
Apr 19, 2016 | 3.090 | 3.140 | 2.990 | 3.070 | 1,130,808 | +0.01(+0.33%) |
Apr 18, 2016 | 3.110 | 3.200 | 3.030 | 3.060 | 806,165 | -0.04(-1.29%) |
Apr 15, 2016 | 2.950 | 3.100 | 2.930 | 3.100 | 1,021,716 | +0.13(+4.38%) |
Apr 14, 2016 | 2.890 | 2.990 | 2.870 | 2.970 | 770,259 | +0.08(+2.77%) |
Apr 13, 2016 | 2.890 | 2.970 | 2.830 | 2.890 | 1,023,875 | +0.06(+2.12%) |
Apr 12, 2016 | 2.890 | 2.950 | 2.750 | 2.830 | 748,646 | -0.07(-2.41%) |
Apr 11, 2016 | 2.890 | 3.000 | 2.870 | 2.900 | 877,317 | +0.02(+0.69%) |
Apr 08, 2016 | 2.870 | 2.910 | 2.840 | 2.880 | 1,280,298 | +0.04(+1.41%) |
Apr 07, 2016 | 2.790 | 2.935 | 2.730 | 2.840 | 1,554,436 | +0.04(+1.43%) |
Apr 06, 2016 | 2.720 | 2.811 | 2.670 | 2.800 | 1,657,852 | +0.08(+2.94%) |
Apr 05, 2016 | 2.770 | 2.820 | 2.700 | 2.720 | 955,932 | -0.08(-2.86%) |
Apr 04, 2016 | 2.850 | 2.930 | 2.760 | 2.800 | 906,352 | -0.03(-1.06%) |
Apr 01, 2016 | 2.820 | 2.925 | 2.770 | 2.830 | 875,741 | +0.00(+0.00%) |
Mar 31, 2016 | 2.730 | 2.890 | 2.730 | 2.830 | 1,540,860 | +0.09(+3.28%) |
Mar 30, 2016 | 2.750 | 2.870 | 2.690 | 2.740 | 1,079,947 | +0.03(+1.11%) |
Mar 29, 2016 | 2.740 | 2.750 | 2.480 | 2.710 | 1,090,849 | -0.05(-1.81%) |
Mar 28, 2016 | 2.800 | 2.840 | 2.620 | 2.760 | 818,117 | -0.03(-1.08%) |
Mar 24, 2016 | 2.600 | 2.790 | 2.790 | 2.790 | 1,085,600 | +0.17(+6.49%) |
Mar 23, 2016 | 2.870 | 2.970 | 2.610 | 2.620 | 1,220,586 | -0.25(-8.71%) |
Mar 22, 2016 | 2.760 | 2.950 | 2.740 | 2.870 | 940,164 | +0.11(+3.99%) |
Mar 21, 2016 | 2.640 | 2.850 | 2.630 | 2.760 | 829,142 | +0.13(+4.94%) |
Mar 18, 2016 | 2.620 | 2.740 | 2.500 | 2.630 | 2,308,937 | +0.04(+1.54%) |
Mar 17, 2016 | 2.450 | 2.640 | 2.360 | 2.590 | 1,344,386 | +0.15(+6.37%) |
Mar 16, 2016 | 2.440 | 2.580 | 2.370 | 2.435 | 1,368,475 | -0.11(-4.51%) |
Mar 15, 2016 | 2.760 | 2.760 | 2.510 | 2.550 | 1,315,673 | -0.24(-8.60%) |
Mar 14, 2016 | 2.810 | 2.900 | 2.700 | 2.790 | 961,135 | -0.04(-1.41%) |
Mar 11, 2016 | 2.710 | 2.840 | 2.680 | 2.830 | 1,086,648 | +0.16(+5.99%) |
Mar 10, 2016 | 2.800 | 2.810 | 2.610 | 2.670 | 756,126 | -0.09(-3.26%) |
Mar 09, 2016 | 2.910 | 2.990 | 2.680 | 2.760 | 1,599,743 | -0.11(-3.83%) |
Mar 08, 2016 | 3.120 | 3.150 | 2.750 | 2.870 | 2,959,894 | -0.11(-3.69%) |
Mar 07, 2016 | 2.980 | 3.240 | 2.850 | 2.980 | 4,919,090 | +0.40(+15.50%) |
Mar 04, 2016 | 2.620 | 2.800 | 2.540 | 2.580 | 2,151,749 | -0.03(-1.15%) |
Mar 03, 2016 | 2.500 | 2.900 | 2.480 | 2.610 | 3,675,672 | +0.10(+3.98%) |
Mar 02, 2016 | 2.110 | 2.565 | 2.090 | 2.510 | 2,239,409 | +0.38(+17.84%) |
Mar 01, 2016 | 2.010 | 2.130 | 1.950 | 2.130 | 2,745,119 | +0.14(+7.04%) |
Feb 29, 2016 | 2.190 | 2.200 | 1.890 | 1.990 | 1,908,815 | -0.22(-9.95%) |
Feb 26, 2016 | 2.030 | 2.280 | 1.960 | 2.210 | 1,176,703 | +0.23(+11.62%) |
Feb 25, 2016 | 1.850 | 2.040 | 1.810 | 1.980 | 1,194,551 | +0.08(+4.21%) |
Feb 24, 2016 | 1.820 | 1.950 | 1.735 | 1.900 | 1,642,639 | +0.00(+0.00%) |
Feb 23, 2016 | 2.020 | 2.140 | 1.890 | 1.900 | 1,077,103 | -0.26(-12.04%) |
Feb 22, 2016 | 2.090 | 2.200 | 2.060 | 2.160 | 1,340,575 | +0.10(+4.85%) |
Feb 19, 2016 | 2.040 | 2.110 | 2.000 | 2.060 | 1,055,954 | +0.02(+0.98%) |
Feb 18, 2016 | 2.250 | 2.270 | 2.020 | 2.040 | 1,545,249 | -0.13(-5.99%) |
Feb 17, 2016 | 1.950 | 2.210 | 1.812 | 2.170 | 2,817,961 | +0.31(+16.67%) |
Feb 16, 2016 | 1.780 | 1.950 | 1.760 | 1.860 | 1,973,400 | +0.15(+8.77%) |
Feb 12, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 1,832,900 | +0.05(+3.01%) |
Feb 11, 2016 | 1.750 | 1.750 | 1.640 | 1.660 | 2,138,872 | -0.14(-7.78%) |
Feb 10, 2016 | 1.840 | 1.990 | 1.780 | 1.800 | 1,838,481 | -0.09(-4.76%) |
Feb 09, 2016 | 1.790 | 2.090 | 1.780 | 1.890 | 4,916,220 | +0.11(+6.18%) |
Feb 08, 2016 | 2.400 | 2.420 | 1.760 | 1.780 | 9,303,239 | -4.36(-71.01%) |
Feb 05, 2016 | 6.620 | 6.750 | 6.090 | 6.140 | 1,352,500 | -0.36(-5.54%) |
Feb 04, 2016 | 6.490 | 6.950 | 6.400 | 6.500 | 950,561 | -0.03(-0.46%) |
Feb 03, 2016 | 6.540 | 6.718 | 6.200 | 6.530 | 661,044 | +0.02(+0.31%) |
Feb 02, 2016 | 6.800 | 6.850 | 6.440 | 6.510 | 808,625 | -0.39(-5.65%) |