Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.53 | 12.55 | 12.16 | 12.28 | 195,784 | -0.39(-3.08%) |
Apr 28, 2016 | 12.80 | 13.46 | 12.45 | 12.67 | 211,463 | +0.17(+1.36%) |
Apr 27, 2016 | 12.21 | 12.64 | 12.20 | 12.50 | 103,859 | +0.17(+1.38%) |
Apr 26, 2016 | 12.91 | 12.91 | 12.00 | 12.33 | 219,618 | -0.63(-4.86%) |
Apr 25, 2016 | 14.31 | 14.38 | 12.71 | 12.96 | 189,483 | -1.29(-9.05%) |
Apr 22, 2016 | 13.39 | 14.50 | 13.25 | 14.25 | 361,766 | +0.86(+6.42%) |
Apr 21, 2016 | 12.54 | 13.96 | 12.50 | 13.39 | 382,032 | +0.84(+6.69%) |
Apr 20, 2016 | 12.52 | 12.76 | 12.26 | 12.55 | 107,964 | +0.10(+0.80%) |
Apr 19, 2016 | 12.65 | 12.65 | 12.10 | 12.45 | 136,108 | -0.08(-0.64%) |
Apr 18, 2016 | 12.27 | 12.63 | 12.10 | 12.53 | 189,414 | +0.08(+0.64%) |
Apr 15, 2016 | 12.52 | 12.69 | 12.26 | 12.45 | 215,062 | -0.07(-0.56%) |
Apr 14, 2016 | 13.08 | 13.33 | 12.40 | 12.52 | 218,410 | -0.45(-3.47%) |
Apr 13, 2016 | 11.99 | 13.07 | 11.78 | 12.97 | 265,103 | +1.18(+10.01%) |
Apr 12, 2016 | 11.60 | 12.17 | 11.18 | 11.79 | 196,660 | +0.20(+1.73%) |
Apr 11, 2016 | 12.43 | 12.51 | 11.50 | 11.59 | 210,666 | -0.53(-4.37%) |
Apr 08, 2016 | 12.96 | 13.49 | 11.53 | 12.12 | 364,861 | -0.89(-6.84%) |
Apr 07, 2016 | 12.08 | 13.28 | 11.85 | 13.01 | 500,010 | +1.06(+8.87%) |
Apr 06, 2016 | 10.71 | 12.17 | 10.71 | 11.95 | 506,664 | +1.28(+12.00%) |
Apr 05, 2016 | 10.55 | 11.19 | 10.47 | 10.67 | 213,779 | +0.15(+1.43%) |
Apr 04, 2016 | 9.990 | 10.99 | 9.620 | 10.52 | 387,026 | +0.66(+6.69%) |
Apr 01, 2016 | 9.550 | 9.955 | 9.430 | 9.860 | 275,167 | +0.20(+2.07%) |
Mar 31, 2016 | 9.390 | 9.930 | 9.160 | 9.660 | 126,148 | +0.25(+2.66%) |
Mar 30, 2016 | 9.560 | 9.860 | 9.370 | 9.410 | 201,274 | +0.02(+0.21%) |
Mar 29, 2016 | 8.650 | 9.400 | 8.510 | 9.390 | 176,525 | +0.71(+8.18%) |
Mar 28, 2016 | 8.840 | 8.960 | 8.480 | 8.680 | 109,201 | -0.09(-1.03%) |
Mar 24, 2016 | 8.620 | 8.770 | 8.770 | 8.770 | 82,200 | +0.02(+0.23%) |
Mar 23, 2016 | 9.220 | 9.490 | 8.590 | 8.750 | 162,734 | -0.66(-7.01%) |
Mar 22, 2016 | 9.020 | 9.470 | 9.020 | 9.410 | 159,565 | +0.32(+3.52%) |
Mar 21, 2016 | 9.050 | 9.460 | 8.900 | 9.090 | 225,721 | +0.05(+0.55%) |
Mar 18, 2016 | 8.840 | 9.220 | 8.580 | 9.040 | 257,650 | +0.25(+2.84%) |
Mar 17, 2016 | 8.310 | 8.870 | 8.230 | 8.790 | 136,479 | +0.44(+5.27%) |
Mar 16, 2016 | 8.390 | 8.470 | 7.963 | 8.350 | 173,546 | -0.14(-1.65%) |
Mar 15, 2016 | 8.930 | 8.930 | 8.080 | 8.490 | 198,148 | -0.56(-6.19%) |
Mar 14, 2016 | 8.380 | 9.250 | 8.380 | 9.050 | 241,988 | +0.62(+7.35%) |
Mar 11, 2016 | 7.940 | 8.500 | 7.860 | 8.430 | 119,022 | +0.49(+6.17%) |
Mar 10, 2016 | 8.480 | 8.590 | 7.790 | 7.940 | 250,673 | -0.29(-3.52%) |
Mar 09, 2016 | 8.920 | 9.098 | 8.130 | 8.230 | 196,660 | -0.67(-7.53%) |
Mar 08, 2016 | 9.540 | 9.666 | 8.830 | 8.900 | 231,040 | -0.68(-7.10%) |
Mar 07, 2016 | 8.710 | 10.19 | 8.563 | 9.580 | 413,402 | +0.87(+9.99%) |
Mar 04, 2016 | 8.710 | 8.850 | 8.550 | 8.710 | 203,832 | +0.00(+0.00%) |
Mar 03, 2016 | 8.800 | 9.080 | 8.520 | 8.710 | 217,690 | -0.12(-1.36%) |
Mar 02, 2016 | 8.140 | 8.970 | 8.010 | 8.830 | 260,338 | +0.71(+8.74%) |
Mar 01, 2016 | 7.870 | 8.220 | 7.720 | 8.120 | 120,120 | +0.25(+3.18%) |
Feb 29, 2016 | 8.130 | 8.160 | 7.800 | 7.870 | 171,688 | -0.20(-2.48%) |
Feb 26, 2016 | 7.910 | 8.160 | 7.760 | 8.070 | 124,476 | +0.25(+3.20%) |
Feb 25, 2016 | 8.070 | 8.070 | 7.690 | 7.820 | 120,009 | -0.17(-2.13%) |
Feb 24, 2016 | 7.790 | 8.110 | 7.532 | 7.990 | 180,914 | +0.07(+0.88%) |
Feb 23, 2016 | 8.400 | 8.600 | 7.820 | 7.920 | 174,557 | -0.50(-5.94%) |
Feb 22, 2016 | 9.150 | 9.270 | 8.280 | 8.420 | 437,666 | -0.52(-5.82%) |
Feb 19, 2016 | 8.170 | 9.380 | 8.170 | 8.940 | 599,750 | +0.67(+8.10%) |
Feb 18, 2016 | 8.590 | 8.660 | 8.070 | 8.270 | 744,042 | -0.40(-4.61%) |
Feb 17, 2016 | 9.090 | 10.07 | 8.050 | 8.670 | 5,616,001 | +2.41(+38.50%) |
Feb 16, 2016 | 5.660 | 6.380 | 5.575 | 6.260 | 192,843 | +0.67(+11.99%) |
Feb 12, 2016 | 5.660 | 5.590 | 5.590 | 5.590 | 194,000 | -0.04(-0.71%) |
Feb 11, 2016 | 5.430 | 5.870 | 5.410 | 5.630 | 136,489 | +0.09(+1.62%) |
Feb 10, 2016 | 5.600 | 5.950 | 5.435 | 5.540 | 151,419 | +0.00(+0.00%) |
Feb 09, 2016 | 5.510 | 5.730 | 5.220 | 5.540 | 216,539 | -0.07(-1.25%) |
Feb 08, 2016 | 5.920 | 5.970 | 5.430 | 5.610 | 187,776 | -0.38(-6.34%) |
Feb 05, 2016 | 6.080 | 6.260 | 5.750 | 5.990 | 292,599 | -0.12(-1.96%) |
Feb 04, 2016 | 5.800 | 6.490 | 5.750 | 6.110 | 264,042 | +0.26(+4.44%) |
Feb 03, 2016 | 5.940 | 5.980 | 5.510 | 5.850 | 154,089 | -0.08(-1.35%) |
Feb 02, 2016 | 6.350 | 6.410 | 5.890 | 5.930 | 123,312 | -0.48(-7.49%) |