Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.65 | 10.65 | 9.770 | 9.930 | 29,838,976 | +0.49(+5.19%) |
Apr 28, 2016 | 9.450 | 9.650 | 9.380 | 9.440 | 13,786,908 | -0.01(-0.11%) |
Apr 27, 2016 | 9.350 | 9.610 | 9.290 | 9.450 | 8,561,838 | +0.07(+0.75%) |
Apr 26, 2016 | 9.380 | 9.550 | 9.234 | 9.380 | 5,902,615 | +0.01(+0.11%) |
Apr 25, 2016 | 9.330 | 9.520 | 9.200 | 9.370 | 9,059,058 | +0.04(+0.43%) |
Apr 22, 2016 | 9.140 | 9.450 | 9.090 | 9.330 | 6,016,949 | +0.15(+1.63%) |
Apr 21, 2016 | 8.990 | 9.300 | 8.990 | 9.180 | 9,051,989 | +0.21(+2.34%) |
Apr 20, 2016 | 8.790 | 9.040 | 8.620 | 8.970 | 5,225,048 | +0.17(+1.93%) |
Apr 19, 2016 | 8.630 | 9.090 | 8.630 | 8.800 | 5,508,731 | +0.00(+0.00%) |
Apr 18, 2016 | 8.540 | 8.820 | 8.400 | 8.800 | 4,534,311 | +0.18(+2.09%) |
Apr 15, 2016 | 8.940 | 9.080 | 8.610 | 8.620 | 6,100,875 | -0.34(-3.79%) |
Apr 14, 2016 | 8.910 | 9.000 | 8.780 | 8.960 | 7,409,540 | +0.04(+0.45%) |
Apr 13, 2016 | 8.660 | 9.105 | 8.580 | 8.920 | 6,691,347 | +0.29(+3.36%) |
Apr 12, 2016 | 8.510 | 8.630 | 8.140 | 8.630 | 9,609,210 | +0.46(+5.63%) |
Apr 11, 2016 | 8.300 | 8.310 | 8.140 | 8.170 | 4,298,959 | -0.08(-0.97%) |
Apr 08, 2016 | 8.580 | 8.580 | 8.050 | 8.250 | 9,348,463 | -0.28(-3.28%) |
Apr 07, 2016 | 8.730 | 8.810 | 8.380 | 8.530 | 6,634,809 | -0.32(-3.62%) |
Apr 06, 2016 | 8.950 | 9.100 | 8.755 | 8.850 | 7,600,814 | -0.13(-1.45%) |
Apr 05, 2016 | 9.140 | 9.170 | 8.885 | 8.980 | 7,604,527 | -0.24(-2.60%) |
Apr 04, 2016 | 8.920 | 9.310 | 8.880 | 9.220 | 6,953,593 | +0.24(+2.67%) |
Apr 01, 2016 | 8.900 | 9.000 | 8.662 | 8.980 | 11,856,162 | +0.03(+0.34%) |
Mar 31, 2016 | 9.510 | 9.600 | 8.930 | 8.950 | 18,245,508 | -0.55(-5.79%) |
Mar 30, 2016 | 9.670 | 9.850 | 9.315 | 9.500 | 15,251,147 | -0.14(-1.45%) |
Mar 29, 2016 | 9.590 | 9.700 | 9.070 | 9.640 | 15,878,852 | +0.04(+0.42%) |
Mar 28, 2016 | 10.06 | 10.26 | 9.540 | 9.600 | 25,230,406 | -1.33(-12.17%) |
Mar 24, 2016 | 9.920 | 10.93 | 10.93 | 10.93 | 15,683,300 | +1.05(+10.63%) |
Mar 23, 2016 | 10.19 | 10.20 | 9.780 | 9.880 | 6,522,900 | -0.30(-2.95%) |
Mar 22, 2016 | 10.28 | 10.29 | 10.04 | 10.18 | 3,297,641 | -0.13(-1.26%) |
Mar 21, 2016 | 10.16 | 10.34 | 10.13 | 10.31 | 3,299,238 | +0.17(+1.68%) |
Mar 18, 2016 | 10.34 | 10.55 | 10.11 | 10.14 | 4,534,808 | -0.22(-2.12%) |
Mar 17, 2016 | 9.850 | 10.49 | 9.850 | 10.36 | 4,810,783 | +0.51(+5.18%) |
Mar 16, 2016 | 9.770 | 9.900 | 9.600 | 9.850 | 5,093,405 | +0.02(+0.20%) |
Mar 15, 2016 | 10.27 | 10.27 | 9.711 | 9.830 | 6,312,525 | -0.47(-4.56%) |
Mar 14, 2016 | 9.980 | 10.49 | 9.780 | 10.30 | 5,917,458 | +0.32(+3.21%) |
Mar 11, 2016 | 9.860 | 10.01 | 9.540 | 9.980 | 6,388,293 | +0.30(+3.10%) |
Mar 10, 2016 | 10.25 | 10.31 | 9.610 | 9.680 | 6,720,740 | -0.51(-5.00%) |
Mar 09, 2016 | 10.41 | 10.44 | 9.920 | 10.19 | 7,105,669 | -0.23(-2.21%) |
Mar 08, 2016 | 11.11 | 11.17 | 10.31 | 10.42 | 7,572,441 | -0.72(-6.46%) |
Mar 07, 2016 | 10.85 | 11.50 | 10.83 | 11.14 | 6,799,385 | +0.29(+2.67%) |
Mar 04, 2016 | 10.95 | 11.31 | 10.79 | 10.85 | 7,521,764 | -0.03(-0.28%) |
Mar 03, 2016 | 10.58 | 11.17 | 10.58 | 10.88 | 5,868,093 | +0.26(+2.45%) |
Mar 02, 2016 | 10.26 | 10.71 | 10.12 | 10.62 | 5,048,403 | +0.36(+3.51%) |
Mar 01, 2016 | 10.27 | 10.45 | 9.960 | 10.26 | 9,370,634 | +0.04(+0.39%) |
Feb 29, 2016 | 10.05 | 10.41 | 9.940 | 10.22 | 6,184,387 | +0.05(+0.49%) |
Feb 26, 2016 | 10.36 | 10.43 | 10.14 | 10.17 | 6,399,231 | -0.19(-1.83%) |
Feb 25, 2016 | 10.12 | 10.52 | 9.890 | 10.36 | 6,318,851 | +0.22(+2.17%) |
Feb 24, 2016 | 9.320 | 10.24 | 9.060 | 10.14 | 9,293,765 | +0.66(+6.96%) |
Feb 23, 2016 | 9.710 | 9.820 | 9.220 | 9.480 | 5,665,776 | -0.29(-2.97%) |
Feb 22, 2016 | 9.180 | 9.990 | 9.150 | 9.770 | 10,242,507 | +0.66(+7.24%) |
Feb 19, 2016 | 8.660 | 9.260 | 8.550 | 9.110 | 8,889,490 | +0.36(+4.11%) |
Feb 18, 2016 | 8.890 | 8.910 | 8.440 | 8.750 | 5,513,905 | -0.07(-0.79%) |
Feb 17, 2016 | 7.850 | 8.900 | 7.850 | 8.820 | 13,662,707 | +0.91(+11.50%) |
Feb 16, 2016 | 8.070 | 8.150 | 7.645 | 7.910 | 11,849,204 | -0.09(-1.12%) |
Feb 12, 2016 | 9.380 | 8.000 | 8.000 | 8.000 | 39,708,700 | -1.09(-11.99%) |
Feb 11, 2016 | 8.100 | 9.640 | 7.730 | 9.090 | 32,169,132 | +0.69(+8.21%) |
Feb 10, 2016 | 7.600 | 8.480 | 7.370 | 8.400 | 10,560,157 | +0.43(+5.40%) |
Feb 09, 2016 | 7.740 | 8.290 | 7.720 | 7.970 | 8,612,085 | +0.09(+1.14%) |
Feb 08, 2016 | 8.320 | 8.320 | 7.750 | 7.880 | 8,766,962 | -0.69(-8.05%) |
Feb 05, 2016 | 9.420 | 9.441 | 8.550 | 8.570 | 6,508,870 | -0.96(-10.07%) |
Feb 04, 2016 | 9.060 | 9.590 | 9.060 | 9.530 | 6,874,597 | +0.43(+4.73%) |
Feb 03, 2016 | 9.450 | 9.490 | 8.900 | 9.100 | 8,677,896 | -0.30(-3.19%) |
Feb 02, 2016 | 9.510 | 9.600 | 9.120 | 9.400 | 6,251,848 | -0.29(-2.99%) |