Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.519 | 2.630 | 2.333 | 2.395 | 1,677,110 | +0.03(+1.17%) |
Apr 28, 2016 | 2.153 | 2.554 | 2.097 | 2.367 | 2,985,247 | +0.20(+9.26%) |
Apr 27, 2016 | 2.076 | 2.214 | 2.076 | 2.166 | 1,157,613 | +0.12(+6.10%) |
Apr 26, 2016 | 1.966 | 2.070 | 1.917 | 2.042 | 800,877 | +0.08(+3.87%) |
Apr 25, 2016 | 2.173 | 2.173 | 1.917 | 1.966 | 993,999 | -0.11(-5.33%) |
Apr 22, 2016 | 2.090 | 2.194 | 2.070 | 2.076 | 1,422,035 | +0.02(+1.01%) |
Apr 21, 2016 | 2.215 | 2.312 | 2.049 | 2.056 | 1,275,778 | -0.12(-5.41%) |
Apr 20, 2016 | 2.326 | 2.333 | 2.160 | 2.173 | 4,270,215 | -0.12(-5.14%) |
Apr 19, 2016 | 2.173 | 2.346 | 2.146 | 2.291 | 703,042 | +0.12(+5.75%) |
Apr 18, 2016 | 2.111 | 2.256 | 2.104 | 2.166 | 864,256 | +0.04(+1.95%) |
Apr 15, 2016 | 2.083 | 2.180 | 2.076 | 2.125 | 725,175 | +0.03(+1.66%) |
Apr 14, 2016 | 2.125 | 2.166 | 2.070 | 2.090 | 581,482 | -0.01(-0.66%) |
Apr 13, 2016 | 1.993 | 2.139 | 1.952 | 2.104 | 666,652 | +0.12(+6.29%) |
Apr 12, 2016 | 2.111 | 2.125 | 1.924 | 1.980 | 900,204 | -0.11(-5.30%) |
Apr 11, 2016 | 2.083 | 2.222 | 2.063 | 2.090 | 1,341,237 | +0.01(+0.67%) |
Apr 08, 2016 | 1.779 | 2.146 | 1.744 | 2.076 | 2,364,391 | +0.33(+19.05%) |
Apr 07, 2016 | 1.696 | 1.807 | 1.675 | 1.744 | 1,093,014 | +0.08(+4.56%) |
Apr 06, 2016 | 1.564 | 1.696 | 1.502 | 1.668 | 3,591,369 | +0.11(+7.11%) |
Apr 05, 2016 | 1.606 | 1.647 | 1.537 | 1.557 | 1,359,197 | -0.06(-3.85%) |
Apr 04, 2016 | 1.786 | 1.800 | 1.595 | 1.620 | 1,865,499 | -0.14(-7.87%) |
Apr 01, 2016 | 1.841 | 1.848 | 1.730 | 1.758 | 637,787 | -0.09(-4.87%) |
Mar 31, 2016 | 1.744 | 1.959 | 1.744 | 1.848 | 1,256,820 | +0.12(+6.80%) |
Mar 30, 2016 | 1.599 | 1.751 | 1.537 | 1.730 | 860,788 | +0.15(+9.17%) |
Mar 29, 2016 | 1.592 | 1.620 | 1.495 | 1.585 | 379,351 | +0.02(+1.33%) |
Mar 28, 2016 | 1.613 | 1.675 | 1.509 | 1.564 | 343,664 | +0.01(+0.44%) |
Mar 24, 2016 | 1.564 | 1.557 | 1.557 | 1.557 | 557,242 | -0.03(-1.75%) |
Mar 23, 2016 | 1.723 | 1.765 | 1.564 | 1.585 | 707,852 | -0.16(-9.13%) |
Mar 22, 2016 | 1.786 | 1.813 | 1.730 | 1.744 | 494,843 | -0.04(-2.33%) |
Mar 21, 2016 | 1.910 | 1.931 | 1.779 | 1.786 | 386,100 | -0.14(-7.19%) |
Mar 18, 2016 | 1.862 | 1.924 | 1.772 | 1.924 | 981,974 | +0.09(+4.91%) |
Mar 17, 2016 | 1.855 | 1.883 | 1.751 | 1.834 | 787,179 | -0.01(-0.38%) |
Mar 16, 2016 | 1.841 | 1.848 | 1.765 | 1.841 | 581,408 | +0.02(+1.14%) |
Mar 15, 2016 | 1.820 | 1.903 | 1.689 | 1.820 | 538,661 | -0.01(-0.75%) |
Mar 14, 2016 | 1.800 | 1.897 | 1.765 | 1.834 | 567,286 | +0.00(+0.00%) |
Mar 11, 2016 | 1.800 | 1.903 | 1.730 | 1.834 | 591,410 | +0.06(+3.11%) |
Mar 10, 2016 | 1.924 | 1.971 | 1.696 | 1.779 | 973,424 | -0.10(-5.51%) |
Mar 09, 2016 | 2.076 | 2.083 | 1.869 | 1.883 | 1,466,980 | -0.37(-16.31%) |
Mar 08, 2016 | 2.436 | 2.464 | 2.090 | 2.250 | 1,345,125 | -0.17(-6.88%) |
Mar 07, 2016 | 2.042 | 2.561 | 2.021 | 2.416 | 2,907,388 | +0.45(+22.89%) |
Mar 04, 2016 | 1.869 | 2.201 | 1.841 | 1.966 | 3,296,728 | +0.12(+6.37%) |
Mar 03, 2016 | 1.647 | 1.910 | 1.647 | 1.848 | 1,622,263 | +0.18(+10.79%) |
Mar 02, 2016 | 1.765 | 1.910 | 1.627 | 1.668 | 882,555 | -0.11(-6.23%) |
Mar 01, 2016 | 1.751 | 1.858 | 1.730 | 1.779 | 684,850 | +0.03(+1.58%) |
Feb 29, 2016 | 1.654 | 1.758 | 1.654 | 1.751 | 225,941 | +0.06(+3.27%) |
Feb 26, 2016 | 1.633 | 1.717 | 1.606 | 1.696 | 296,380 | +0.12(+7.93%) |
Feb 25, 2016 | 1.578 | 1.613 | 1.516 | 1.571 | 241,993 | +0.04(+2.71%) |
Feb 24, 2016 | 1.571 | 1.599 | 1.460 | 1.530 | 343,698 | -0.03(-2.21%) |
Feb 23, 2016 | 1.800 | 1.800 | 1.564 | 1.564 | 443,459 | -0.19(-10.67%) |
Feb 22, 2016 | 1.661 | 1.813 | 1.633 | 1.751 | 694,745 | +0.15(+9.05%) |
Feb 19, 2016 | 1.557 | 1.640 | 1.467 | 1.606 | 396,409 | +0.05(+3.11%) |
Feb 18, 2016 | 1.689 | 1.710 | 1.516 | 1.557 | 345,000 | -0.08(-5.06%) |
Feb 17, 2016 | 1.703 | 1.765 | 1.592 | 1.640 | 887,532 | -0.05(-2.87%) |
Feb 16, 2016 | 1.613 | 1.696 | 1.578 | 1.689 | 698,854 | +0.13(+8.44%) |
Feb 12, 2016 | 1.384 | 1.557 | 1.557 | 1.557 | 922,187 | +0.16(+11.39%) |
Feb 11, 2016 | 1.433 | 1.467 | 1.357 | 1.398 | 883,592 | -0.06(-4.27%) |
Feb 10, 2016 | 1.557 | 1.557 | 1.419 | 1.460 | 648,815 | -0.06(-4.09%) |
Feb 09, 2016 | 1.661 | 1.661 | 1.440 | 1.523 | 1,848,171 | -0.21(-12.00%) |
Feb 08, 2016 | 1.855 | 1.869 | 1.654 | 1.730 | 1,178,269 | -0.11(-6.01%) |
Feb 05, 2016 | 1.807 | 1.872 | 1.730 | 1.841 | 506,511 | +0.06(+3.10%) |
Feb 04, 2016 | 1.800 | 2.028 | 1.765 | 1.786 | 2,238,951 | +0.08(+4.88%) |
Feb 03, 2016 | 1.668 | 1.723 | 1.537 | 1.703 | 761,629 | +0.08(+4.68%) |
Feb 02, 2016 | 1.675 | 1.717 | 1.599 | 1.627 | 685,666 | -0.05(-2.89%) |