Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.900 | 7.990 | 7.562 | 7.710 | 36,208,176 | +0.01(+0.13%) |
Apr 28, 2016 | 7.620 | 7.980 | 7.520 | 7.700 | 48,825,120 | +0.12(+1.58%) |
Apr 27, 2016 | 7.330 | 7.610 | 7.250 | 7.580 | 37,499,496 | +0.36(+4.99%) |
Apr 26, 2016 | 7.110 | 7.290 | 6.965 | 7.220 | 23,679,420 | +0.29(+4.18%) |
Apr 25, 2016 | 7.240 | 7.270 | 6.850 | 6.930 | 30,184,092 | -0.27(-3.75%) |
Apr 22, 2016 | 6.850 | 7.320 | 6.820 | 7.200 | 36,979,292 | +0.36(+5.26%) |
Apr 21, 2016 | 7.060 | 7.210 | 6.820 | 6.840 | 37,073,580 | -0.12(-1.72%) |
Apr 20, 2016 | 6.820 | 7.100 | 6.775 | 6.960 | 37,550,968 | -0.01(-0.14%) |
Apr 19, 2016 | 6.620 | 7.010 | 6.600 | 6.970 | 37,248,948 | +0.47(+7.23%) |
Apr 18, 2016 | 6.310 | 6.790 | 6.230 | 6.500 | 42,206,476 | -0.22(-3.27%) |
Apr 15, 2016 | 6.530 | 6.880 | 6.350 | 6.720 | 36,877,236 | +0.12(+1.82%) |
Apr 14, 2016 | 6.760 | 6.810 | 6.380 | 6.600 | 37,905,504 | -0.13(-1.93%) |
Apr 13, 2016 | 6.680 | 6.760 | 6.410 | 6.730 | 50,839,136 | +0.30(+4.67%) |
Apr 12, 2016 | 6.000 | 6.500 | 5.910 | 6.430 | 57,046,608 | +0.54(+9.17%) |
Apr 11, 2016 | 5.970 | 6.020 | 5.860 | 5.890 | 38,366,300 | +0.14(+2.43%) |
Apr 08, 2016 | 5.660 | 5.830 | 5.640 | 5.750 | 32,526,572 | +0.43(+8.08%) |
Apr 07, 2016 | 5.290 | 5.430 | 5.210 | 5.320 | 23,009,352 | +0.00(+0.00%) |
Apr 06, 2016 | 5.310 | 5.520 | 5.220 | 5.320 | 26,816,194 | +0.00(+0.00%) |
Apr 05, 2016 | 5.290 | 5.460 | 5.190 | 5.320 | 22,920,110 | +0.02(+0.38%) |
Apr 04, 2016 | 5.620 | 5.790 | 5.250 | 5.300 | 32,175,420 | -0.57(-9.71%) |
Apr 01, 2016 | 5.640 | 5.890 | 5.555 | 5.870 | 23,294,128 | +0.03(+0.51%) |
Mar 31, 2016 | 5.930 | 6.080 | 5.770 | 5.840 | 23,253,430 | -0.02(-0.34%) |
Mar 30, 2016 | 5.980 | 6.200 | 5.830 | 5.860 | 38,595,560 | +0.03(+0.51%) |
Mar 29, 2016 | 5.600 | 5.940 | 5.520 | 5.830 | 27,202,508 | +0.04(+0.69%) |
Mar 28, 2016 | 5.590 | 5.840 | 5.450 | 5.790 | 25,859,024 | +0.39(+7.22%) |
Mar 24, 2016 | 5.140 | 5.400 | 5.400 | 5.400 | 25,809,700 | +0.04(+0.75%) |
Mar 23, 2016 | 5.550 | 5.630 | 5.330 | 5.360 | 28,305,506 | -0.41(-7.11%) |
Mar 22, 2016 | 5.510 | 5.840 | 5.440 | 5.770 | 30,046,044 | +0.13(+2.30%) |
Mar 21, 2016 | 5.600 | 5.735 | 5.480 | 5.640 | 21,745,368 | +0.07(+1.26%) |
Mar 18, 2016 | 5.680 | 5.760 | 5.375 | 5.570 | 35,802,628 | -0.06(-1.07%) |
Mar 17, 2016 | 5.630 | 5.770 | 5.381 | 5.630 | 54,863,160 | +0.50(+9.75%) |
Mar 16, 2016 | 4.680 | 5.130 | 4.680 | 5.130 | 25,507,392 | +0.34(+7.10%) |
Mar 15, 2016 | 4.810 | 4.890 | 4.605 | 4.790 | 37,692,664 | -0.43(-8.24%) |
Mar 14, 2016 | 5.380 | 5.430 | 5.190 | 5.220 | 28,526,188 | -0.31(-5.61%) |
Mar 11, 2016 | 5.390 | 5.629 | 5.380 | 5.530 | 33,015,502 | +0.18(+3.36%) |
Mar 10, 2016 | 5.090 | 5.420 | 4.980 | 5.350 | 45,915,116 | +0.22(+4.29%) |
Mar 09, 2016 | 5.320 | 5.370 | 5.030 | 5.130 | 40,839,360 | +0.06(+1.18%) |
Mar 08, 2016 | 5.250 | 5.310 | 4.890 | 5.070 | 50,183,352 | -0.15(-2.87%) |
Mar 07, 2016 | 5.270 | 5.350 | 5.080 | 5.220 | 51,391,700 | -0.04(-0.76%) |
Mar 04, 2016 | 5.250 | 5.420 | 5.030 | 5.260 | 94,978,984 | +0.55(+11.68%) |
Mar 03, 2016 | 4.250 | 4.860 | 4.200 | 4.710 | 71,666,168 | +0.60(+14.60%) |
Mar 02, 2016 | 3.730 | 4.130 | 3.700 | 4.110 | 33,659,568 | +0.32(+8.44%) |
Mar 01, 2016 | 3.670 | 3.830 | 3.550 | 3.790 | 30,426,620 | +0.19(+5.28%) |
Feb 29, 2016 | 3.630 | 3.720 | 3.560 | 3.600 | 27,062,604 | +0.22(+6.51%) |
Feb 26, 2016 | 3.630 | 3.650 | 3.380 | 3.380 | 27,302,742 | -0.12(-3.43%) |
Feb 25, 2016 | 3.610 | 3.650 | 3.430 | 3.500 | 22,587,316 | +0.00(+0.00%) |
Feb 24, 2016 | 3.370 | 3.550 | 3.325 | 3.500 | 21,889,460 | -0.04(-1.13%) |
Feb 23, 2016 | 3.640 | 3.690 | 3.480 | 3.540 | 25,700,892 | -0.14(-3.80%) |
Feb 22, 2016 | 3.350 | 3.700 | 3.340 | 3.680 | 32,552,164 | +0.53(+16.83%) |
Feb 19, 2016 | 3.160 | 3.190 | 3.070 | 3.150 | 14,700,791 | -0.08(-2.48%) |
Feb 18, 2016 | 3.440 | 3.450 | 3.205 | 3.230 | 21,278,768 | -0.17(-5.00%) |
Feb 17, 2016 | 3.160 | 3.460 | 3.140 | 3.400 | 34,540,840 | +0.34(+11.11%) |
Feb 16, 2016 | 3.220 | 3.225 | 3.040 | 3.060 | 21,012,292 | -0.06(-1.92%) |
Feb 12, 2016 | 3.090 | 3.120 | 3.120 | 3.120 | 25,935,500 | +0.22(+7.59%) |
Feb 11, 2016 | 2.950 | 3.000 | 2.840 | 2.900 | 28,678,480 | -0.17(-5.54%) |
Feb 10, 2016 | 3.040 | 3.120 | 2.960 | 3.070 | 35,906,736 | +0.08(+2.68%) |
Feb 09, 2016 | 3.050 | 3.110 | 2.880 | 2.990 | 23,652,692 | -0.13(-4.17%) |
Feb 08, 2016 | 3.190 | 3.200 | 3.080 | 3.120 | 14,719,656 | -0.12(-3.70%) |
Feb 05, 2016 | 3.410 | 3.420 | 3.230 | 3.240 | 18,575,080 | -0.19(-5.54%) |
Feb 04, 2016 | 3.230 | 3.590 | 3.230 | 3.430 | 65,149,136 | +0.30(+9.58%) |
Feb 03, 2016 | 3.140 | 3.170 | 2.930 | 3.130 | 23,165,340 | +0.15(+5.03%) |
Feb 02, 2016 | 3.160 | 3.170 | 2.960 | 2.980 | 23,316,070 | -0.31(-9.42%) |