Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.820 | 9.980 | 9.774 | 9.980 | 9,309 | -0.22(-2.16%) |
Apr 28, 2016 | 10.50 | 10.55 | 9.740 | 10.20 | 21,262 | -0.32(-3.04%) |
Apr 27, 2016 | 10.27 | 10.80 | 9.810 | 10.52 | 40,147 | -0.45(-4.10%) |
Apr 26, 2016 | 7.480 | 12.78 | 7.470 | 10.97 | 156,300 | +3.77(+52.36%) |
Apr 25, 2016 | 7.290 | 7.480 | 7.190 | 7.200 | 1,800 | +0.20(+2.86%) |
Apr 22, 2016 | 6.750 | 7.200 | 6.750 | 7.000 | 7,771 | +0.03(+0.43%) |
Apr 21, 2016 | 7.195 | 7.300 | 6.800 | 6.970 | 3,630 | +0.11(+1.60%) |
Apr 20, 2016 | 7.330 | 7.350 | 6.860 | 6.860 | 20,755 | -0.34(-4.72%) |
Apr 19, 2016 | 7.200 | 7.480 | 7.000 | 7.200 | 16,505 | +0.08(+1.12%) |
Apr 18, 2016 | 7.480 | 7.480 | 6.900 | 7.120 | 18,559 | +0.13(+1.86%) |
Apr 15, 2016 | 6.720 | 6.993 | 6.720 | 6.990 | 5,003 | -0.01(-0.14%) |
Apr 14, 2016 | 6.957 | 7.178 | 6.957 | 7.000 | 2,353 | +0.00(+0.00%) |
Apr 13, 2016 | 7.125 | 7.250 | 7.000 | 7.000 | 11,560 | -0.10(-1.41%) |
Apr 12, 2016 | 6.792 | 7.100 | 6.792 | 7.100 | 2,187 | +0.20(+2.92%) |
Apr 11, 2016 | 6.990 | 7.000 | 6.898 | 6.898 | 6,895 | -0.09(-1.31%) |
Apr 08, 2016 | 7.225 | 7.225 | 6.990 | 6.990 | 4,305 | -0.01(-0.13%) |
Apr 07, 2016 | 7.300 | 7.300 | 6.950 | 6.999 | 9,510 | +0.01(+0.13%) |
Apr 06, 2016 | 6.820 | 7.000 | 6.650 | 6.990 | 10,634 | -0.01(-0.14%) |
Apr 05, 2016 | 7.490 | 7.490 | 7.000 | 7.000 | 1,309 | +0.05(+0.73%) |
Apr 04, 2016 | 6.650 | 7.250 | 6.650 | 6.949 | 4,381 | -0.01(-0.12%) |
Apr 01, 2016 | 7.000 | 7.000 | 6.958 | 6.958 | 3,690 | +0.14(+2.02%) |
Mar 31, 2016 | 7.290 | 7.500 | 6.820 | 6.820 | 24,032 | -0.25(-3.54%) |
Mar 30, 2016 | 7.140 | 7.960 | 7.000 | 7.070 | 10,951 | +0.08(+1.14%) |
Mar 29, 2016 | 7.000 | 7.000 | 6.950 | 6.990 | 8,548 | +0.08(+1.16%) |
Mar 28, 2016 | 7.220 | 7.470 | 6.700 | 6.910 | 7,752 | +0.21(+3.13%) |
Mar 24, 2016 | 7.000 | 6.700 | 6.700 | 6.700 | 2,300 | -0.16(-2.33%) |
Mar 23, 2016 | 7.200 | 7.200 | 6.860 | 6.860 | 5,539 | -0.34(-4.72%) |
Mar 22, 2016 | 4.260 | 7.500 | 4.260 | 7.200 | 6,932 | -0.40(-5.26%) |
Mar 17, 2016 | 7.130 | 7.600 | 7.600 | 7.600 | 3,100 | +0.80(+11.76%) |
Mar 16, 2016 | 7.050 | 7.150 | 6.500 | 6.800 | 2,502 | +0.09(+1.34%) |
Mar 15, 2016 | 6.900 | 6.900 | 6.710 | 6.710 | 1,865 | -0.13(-1.89%) |
Mar 11, 2016 | 7.000 | 6.839 | 6.839 | 6.839 | 7 | -0.06(-0.83%) |
Mar 10, 2016 | 6.896 | 6.896 | 6.896 | 6.896 | 181 | +0.15(+2.17%) |
Mar 07, 2016 | 6.600 | 6.750 | 6.750 | 6.750 | 96 | +0.15(+2.27%) |
Mar 04, 2016 | 6.600 | 6.600 | 6.600 | 6.600 | 104 | +0.25(+3.94%) |
Mar 03, 2016 | 6.000 | 6.450 | 6.000 | 6.350 | 440 | -0.10(-1.55%) |
Mar 02, 2016 | 6.500 | 6.520 | 6.100 | 6.450 | 22,523 | -0.15(-2.27%) |
Mar 01, 2016 | 6.604 | 6.750 | 6.560 | 6.600 | 17,433 | -0.15(-2.22%) |
Feb 29, 2016 | 6.630 | 6.920 | 6.550 | 6.750 | 3,406 | -0.47(-6.51%) |
Feb 26, 2016 | 7.540 | 7.540 | 7.100 | 7.220 | 1,566 | -0.38(-5.00%) |
Feb 24, 2016 | 7.500 | 7.600 | 7.600 | 7.600 | 8,500 | +0.35(+4.83%) |
Feb 23, 2016 | 7.250 | 7.250 | 7.210 | 7.250 | 15,952 | -0.04(-0.55%) |
Feb 22, 2016 | 7.090 | 7.290 | 7.090 | 7.290 | 434 | -0.21(-2.80%) |
Feb 18, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 17 | -0.02(-0.27%) |
Feb 16, 2016 | 7.130 | 7.520 | 7.520 | 7.520 | 3,900 | +0.17(+2.31%) |
Feb 11, 2016 | 7.350 | 7.350 | 7.350 | 7.350 | 100 | -0.65(-8.12%) |
Feb 10, 2016 | 8.110 | 8.110 | 8.000 | 8.000 | 511 | +0.56(+7.53%) |
Feb 09, 2016 | 7.600 | 7.640 | 7.300 | 7.440 | 4,935 | -0.33(-4.25%) |
Feb 08, 2016 | 7.820 | 7.820 | 7.473 | 7.770 | 21,208 | -0.05(-0.64%) |
Feb 05, 2016 | 8.150 | 8.150 | 7.260 | 7.820 | 11,357 | -0.22(-2.74%) |
Feb 03, 2016 | 8.050 | 8.040 | 8.040 | 8.040 | 18 | -0.16(-1.95%) |
Feb 02, 2016 | 8.750 | 8.750 | 8.120 | 8.200 | 3,680 | -1.03(-11.20%) |