Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.550 | 8.400 | 7.510 | 8.000 | 12,696 | +0.45(+5.96%) |
Apr 28, 2016 | 7.300 | 7.850 | 7.300 | 7.550 | 2,339 | -0.11(-1.42%) |
Apr 26, 2016 | 7.300 | 7.659 | 7.659 | 7.659 | 20 | +0.16(+2.11%) |
Apr 25, 2016 | 7.700 | 7.700 | 7.250 | 7.500 | 1,132 | +0.00(+0.00%) |
Apr 22, 2016 | 7.750 | 8.149 | 7.500 | 7.500 | 3,876 | -0.15(-1.96%) |
Apr 21, 2016 | 7.650 | 8.500 | 7.000 | 7.650 | 13,617 | +0.25(+3.38%) |
Apr 20, 2016 | 7.194 | 8.550 | 7.194 | 7.400 | 13,069 | -0.40(-5.13%) |
Apr 19, 2016 | 8.400 | 8.400 | 7.600 | 7.800 | 1,202 | -0.20(-2.50%) |
Apr 18, 2016 | 8.001 | 8.660 | 7.850 | 8.000 | 2,989 | -0.45(-5.32%) |
Apr 15, 2016 | 9.400 | 9.400 | 8.070 | 8.450 | 1,675 | -0.08(-0.92%) |
Apr 14, 2016 | 8.750 | 8.750 | 8.050 | 8.528 | 1,218 | +0.18(+2.13%) |
Apr 13, 2016 | 7.903 | 8.700 | 7.903 | 8.350 | 4,248 | +0.00(+0.00%) |
Apr 12, 2016 | 9.400 | 9.400 | 7.750 | 8.350 | 4,681 | +0.80(+10.60%) |
Apr 11, 2016 | 7.150 | 7.950 | 7.150 | 7.550 | 4,869 | +0.34(+4.72%) |
Apr 08, 2016 | 6.850 | 7.950 | 6.850 | 7.210 | 8,090 | +0.41(+6.03%) |
Apr 07, 2016 | 8.150 | 8.152 | 6.500 | 6.800 | 11,808 | -1.32(-16.20%) |
Apr 06, 2016 | 8.000 | 8.750 | 7.550 | 8.115 | 4,263 | +0.27(+3.38%) |
Apr 05, 2016 | 7.550 | 8.450 | 6.900 | 7.850 | 9,182 | +0.30(+3.97%) |
Apr 04, 2016 | 8.700 | 8.700 | 7.150 | 7.550 | 7,571 | +0.35(+4.86%) |
Apr 01, 2016 | 6.849 | 8.200 | 6.700 | 7.200 | 7,512 | +0.30(+4.35%) |
Mar 31, 2016 | 7.100 | 7.200 | 6.450 | 6.900 | 5,804 | -0.35(-4.83%) |
Mar 30, 2016 | 9.062 | 10.00 | 6.450 | 7.250 | 35,846 | -1.65(-18.54%) |
Mar 29, 2016 | 9.000 | 9.454 | 8.750 | 8.900 | 3,763 | -0.10(-1.11%) |
Mar 28, 2016 | 10.60 | 10.60 | 9.000 | 9.000 | 6,899 | -1.60(-15.09%) |
Mar 24, 2016 | 12.90 | 10.60 | 10.60 | 10.60 | 14,280 | -2.30(-17.83%) |
Mar 23, 2016 | 11.00 | 14.30 | 10.51 | 12.90 | 77,561 | +2.70(+26.47%) |
Mar 22, 2016 | 10.00 | 11.50 | 9.775 | 10.20 | 18,235 | +0.40(+4.08%) |
Mar 21, 2016 | 8.600 | 9.900 | 8.600 | 9.800 | 12,927 | +1.25(+14.62%) |
Mar 18, 2016 | 8.750 | 9.650 | 8.501 | 8.550 | 2,674 | -0.35(-3.93%) |
Mar 17, 2016 | 9.000 | 9.999 | 8.501 | 8.900 | 8,734 | +0.10(+1.14%) |
Mar 16, 2016 | 9.500 | 13.46 | 7.996 | 8.800 | 96,062 | +0.30(+3.53%) |
Mar 15, 2016 | 6.000 | 10.00 | 5.950 | 8.500 | 31,654 | +2.50(+41.74%) |
Mar 14, 2016 | 5.900 | 6.000 | 5.000 | 5.997 | 10,616 | +0.29(+5.12%) |
Mar 10, 2016 | 6.000 | 5.705 | 5.705 | 5.705 | 36 | +0.46(+8.67%) |
Mar 09, 2016 | 6.200 | 6.200 | 5.250 | 5.250 | 502 | -0.96(-15.43%) |
Mar 08, 2016 | 6.250 | 6.250 | 6.200 | 6.208 | 208 | -0.49(-7.34%) |
Mar 07, 2016 | 6.100 | 6.843 | 5.835 | 6.700 | 1,616 | +1.20(+21.82%) |
Mar 03, 2016 | 5.300 | 5.500 | 5.500 | 5.500 | 6 | +0.20(+3.76%) |
Mar 02, 2016 | 5.355 | 5.355 | 5.301 | 5.301 | 1,197 | +0.15(+2.92%) |
Mar 01, 2016 | 5.400 | 5.400 | 5.150 | 5.150 | 520 | +0.20(+4.03%) |
Feb 29, 2016 | 4.880 | 4.995 | 4.880 | 4.950 | 723 | +0.08(+1.66%) |
Feb 26, 2016 | 4.870 | 4.870 | 4.870 | 4.870 | 47 | +0.12(+2.50%) |
Feb 25, 2016 | 4.750 | 4.950 | 4.750 | 4.750 | 1,355 | +0.75(+18.60%) |
Feb 22, 2016 | 4.000 | 4.005 | 4.005 | 4.005 | 160 | +0.21(+5.41%) |
Feb 18, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 2 | -0.45(-10.60%) |
Feb 16, 2016 | 3.750 | 4.250 | 4.250 | 4.250 | 12 | +0.25(+6.26%) |
Feb 12, 2016 | 3.750 | 4.000 | 4.000 | 4.000 | 1,980 | -0.49(-10.91%) |
Feb 10, 2016 | 4.500 | 4.490 | 4.490 | 4.490 | 20 | -0.06(-1.32%) |
Feb 09, 2016 | 4.850 | 4.850 | 4.240 | 4.550 | 235 | +0.80(+21.25%) |
Feb 08, 2016 | 3.800 | 3.800 | 3.752 | 3.752 | 200 | -0.77(-17.10%) |
Feb 05, 2016 | 4.527 | 4.527 | 4.527 | 4.527 | 71 | +0.58(+14.59%) |
Feb 04, 2016 | 5.000 | 5.000 | 3.850 | 3.950 | 1,637 | -0.05(-1.25%) |
Feb 03, 2016 | 4.050 | 4.050 | 3.750 | 4.000 | 707 | -0.20(-4.75%) |
Feb 02, 2016 | 4.050 | 4.200 | 3.250 | 4.199 | 2,464 | -0.13(-3.01%) |