Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.749 | 7.912 | 7.301 | 7.431 | 3,287,817 | -0.28(-3.59%) |
Apr 28, 2016 | 7.480 | 8.083 | 7.366 | 7.708 | 3,437,535 | +0.22(+2.94%) |
Apr 27, 2016 | 7.708 | 7.790 | 7.358 | 7.488 | 2,474,200 | -0.20(-2.55%) |
Apr 26, 2016 | 7.333 | 7.716 | 7.252 | 7.684 | 2,588,291 | +0.35(+4.78%) |
Apr 25, 2016 | 7.390 | 7.602 | 7.276 | 7.333 | 3,071,922 | -0.06(-0.77%) |
Apr 22, 2016 | 7.855 | 7.985 | 7.073 | 7.390 | 4,135,682 | -0.44(-5.62%) |
Apr 21, 2016 | 7.570 | 7.887 | 7.504 | 7.830 | 4,234,854 | +0.31(+4.12%) |
Apr 20, 2016 | 7.390 | 7.684 | 7.333 | 7.521 | 4,568,860 | +0.14(+1.88%) |
Apr 19, 2016 | 6.763 | 7.488 | 6.755 | 7.382 | 6,513,922 | +0.72(+10.76%) |
Apr 18, 2016 | 6.592 | 6.797 | 6.461 | 6.665 | 2,193,229 | +0.04(+0.62%) |
Apr 15, 2016 | 6.152 | 6.641 | 6.152 | 6.624 | 4,163,136 | +0.45(+7.26%) |
Apr 14, 2016 | 6.266 | 6.355 | 6.070 | 6.176 | 2,108,854 | -0.07(-1.04%) |
Apr 13, 2016 | 6.127 | 6.315 | 6.038 | 6.241 | 1,907,323 | +0.17(+2.82%) |
Apr 12, 2016 | 5.883 | 6.152 | 5.826 | 6.070 | 2,208,540 | +0.20(+3.33%) |
Apr 11, 2016 | 5.924 | 6.127 | 5.826 | 5.875 | 2,718,378 | +0.00(+0.00%) |
Apr 08, 2016 | 5.826 | 5.989 | 5.736 | 5.875 | 2,055,796 | +0.14(+2.41%) |
Apr 07, 2016 | 5.924 | 5.956 | 5.696 | 5.736 | 2,399,193 | -0.22(-3.69%) |
Apr 06, 2016 | 5.793 | 6.038 | 5.761 | 5.956 | 1,823,760 | +0.15(+2.52%) |
Apr 05, 2016 | 5.826 | 5.989 | 5.761 | 5.810 | 1,444,784 | -0.06(-0.97%) |
Apr 04, 2016 | 6.021 | 6.298 | 5.785 | 5.867 | 2,447,353 | -0.20(-3.36%) |
Apr 01, 2016 | 5.810 | 6.111 | 5.720 | 6.070 | 4,010,245 | +0.37(+6.43%) |
Mar 31, 2016 | 5.924 | 6.077 | 5.634 | 5.704 | 2,369,657 | -0.19(-3.18%) |
Mar 30, 2016 | 5.883 | 6.111 | 5.736 | 5.891 | 3,066,437 | +0.04(+0.70%) |
Mar 29, 2016 | 5.630 | 5.973 | 5.500 | 5.850 | 1,810,453 | +0.15(+2.57%) |
Mar 28, 2016 | 5.850 | 5.867 | 5.638 | 5.704 | 1,318,744 | -0.12(-2.10%) |
Mar 24, 2016 | 5.500 | 5.826 | 5.826 | 5.826 | 2,274,895 | +0.30(+5.46%) |
Mar 23, 2016 | 5.704 | 5.858 | 5.459 | 5.524 | 3,013,893 | -0.34(-5.83%) |
Mar 22, 2016 | 5.826 | 5.915 | 5.386 | 5.867 | 2,491,800 | +0.00(+0.00%) |
Mar 21, 2016 | 6.323 | 6.388 | 5.826 | 5.867 | 2,639,726 | -0.22(-3.61%) |
Mar 18, 2016 | 5.948 | 6.315 | 5.744 | 6.087 | 6,786,209 | +0.20(+3.46%) |
Mar 17, 2016 | 5.459 | 5.907 | 5.402 | 5.883 | 3,446,045 | +0.43(+7.92%) |
Mar 16, 2016 | 5.549 | 5.565 | 5.158 | 5.451 | 2,245,014 | -0.11(-2.05%) |
Mar 15, 2016 | 5.541 | 5.663 | 5.500 | 5.565 | 2,590,649 | -0.03(-0.58%) |
Mar 14, 2016 | 5.581 | 5.826 | 5.524 | 5.598 | 3,666,038 | +0.29(+5.37%) |
Mar 11, 2016 | 5.255 | 5.329 | 5.150 | 5.313 | 1,729,921 | +0.15(+2.84%) |
Mar 10, 2016 | 5.117 | 5.272 | 4.954 | 5.166 | 2,751,134 | +0.02(+0.48%) |
Mar 09, 2016 | 4.987 | 5.207 | 4.832 | 5.141 | 2,114,996 | +0.21(+4.30%) |
Mar 08, 2016 | 5.246 | 5.294 | 4.784 | 4.930 | 2,826,649 | -0.41(-7.60%) |
Mar 07, 2016 | 4.727 | 5.376 | 4.703 | 5.335 | 3,365,577 | +0.64(+13.64%) |
Mar 04, 2016 | 4.857 | 4.978 | 4.662 | 4.694 | 3,121,208 | -0.14(-2.85%) |
Mar 03, 2016 | 4.638 | 4.869 | 4.621 | 4.832 | 3,170,754 | +0.20(+4.38%) |
Mar 02, 2016 | 4.451 | 4.662 | 4.346 | 4.630 | 3,640,157 | +0.25(+5.74%) |
Mar 01, 2016 | 4.232 | 4.419 | 4.216 | 4.378 | 3,100,899 | +0.22(+5.26%) |
Feb 29, 2016 | 3.973 | 4.297 | 3.940 | 4.159 | 3,510,664 | +0.19(+4.69%) |
Feb 26, 2016 | 4.062 | 4.208 | 3.851 | 3.973 | 3,681,965 | -0.01(-0.20%) |
Feb 25, 2016 | 3.859 | 4.176 | 3.730 | 3.981 | 3,557,822 | +0.10(+2.51%) |
Feb 24, 2016 | 3.097 | 4.030 | 3.081 | 3.884 | 5,387,725 | +0.60(+18.27%) |
Feb 23, 2016 | 3.373 | 3.527 | 3.259 | 3.284 | 1,610,375 | -0.11(-3.34%) |
Feb 22, 2016 | 3.397 | 3.624 | 3.373 | 3.397 | 1,929,544 | +0.05(+1.45%) |
Feb 19, 2016 | 3.284 | 3.446 | 3.146 | 3.349 | 1,946,706 | +0.00(+0.00%) |
Feb 18, 2016 | 3.389 | 3.389 | 3.211 | 3.349 | 1,576,031 | -0.02(-0.72%) |
Feb 17, 2016 | 3.032 | 3.470 | 3.022 | 3.373 | 3,333,437 | +0.38(+12.74%) |
Feb 16, 2016 | 3.113 | 3.130 | 2.854 | 2.992 | 2,562,976 | -0.15(-4.90%) |
Feb 12, 2016 | 3.227 | 3.146 | 3.146 | 3.146 | 2,274,828 | +0.01(+0.26%) |
Feb 11, 2016 | 2.911 | 3.292 | 2.838 | 3.138 | 1,950,118 | +0.22(+7.50%) |
Feb 10, 2016 | 3.251 | 3.259 | 2.919 | 2.919 | 1,947,482 | -0.31(-9.55%) |
Feb 09, 2016 | 3.267 | 3.340 | 3.081 | 3.227 | 3,147,051 | -0.13(-3.86%) |
Feb 08, 2016 | 3.292 | 3.373 | 3.203 | 3.357 | 2,325,183 | -0.02(-0.72%) |
Feb 05, 2016 | 3.559 | 3.567 | 3.284 | 3.381 | 2,010,105 | -0.19(-5.23%) |
Feb 04, 2016 | 3.259 | 3.592 | 3.227 | 3.567 | 3,423,866 | +0.32(+10.00%) |
Feb 03, 2016 | 3.008 | 3.316 | 3.000 | 3.243 | 4,931,665 | +0.28(+9.29%) |
Feb 02, 2016 | 3.138 | 3.211 | 2.878 | 2.967 | 4,063,895 | -0.20(-6.39%) |