Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.28 | 11.50 | 10.20 | 10.48 | 3,065,002 | -0.70(-6.26%) |
Apr 28, 2016 | 11.00 | 11.69 | 10.90 | 11.18 | 2,163,252 | +0.25(+2.29%) |
Apr 27, 2016 | 10.55 | 11.14 | 10.44 | 10.93 | 1,699,833 | +0.46(+4.39%) |
Apr 26, 2016 | 10.50 | 10.65 | 10.38 | 10.47 | 1,137,640 | -0.02(-0.19%) |
Apr 25, 2016 | 10.25 | 10.65 | 10.20 | 10.49 | 1,390,837 | +0.16(+1.55%) |
Apr 22, 2016 | 10.21 | 10.44 | 10.04 | 10.33 | 1,418,202 | +0.14(+1.37%) |
Apr 21, 2016 | 9.760 | 10.25 | 9.740 | 10.19 | 1,581,370 | +0.45(+4.62%) |
Apr 20, 2016 | 9.920 | 10.15 | 9.710 | 9.740 | 1,453,403 | -0.26(-2.60%) |
Apr 19, 2016 | 10.05 | 10.34 | 9.950 | 10.00 | 1,768,988 | -0.07(-0.70%) |
Apr 18, 2016 | 9.450 | 10.16 | 9.350 | 10.07 | 2,006,840 | +0.58(+6.11%) |
Apr 15, 2016 | 9.650 | 9.650 | 9.329 | 9.490 | 1,053,215 | -0.04(-0.42%) |
Apr 14, 2016 | 9.240 | 9.700 | 9.120 | 9.530 | 1,852,576 | +0.25(+2.69%) |
Apr 13, 2016 | 9.330 | 9.450 | 9.080 | 9.280 | 1,449,616 | -0.02(-0.22%) |
Apr 12, 2016 | 9.120 | 9.340 | 8.760 | 9.300 | 1,781,870 | +0.25(+2.76%) |
Apr 11, 2016 | 9.430 | 9.440 | 9.020 | 9.050 | 1,309,945 | -0.16(-1.74%) |
Apr 08, 2016 | 9.440 | 9.473 | 8.870 | 9.210 | 1,334,249 | -0.13(-1.39%) |
Apr 07, 2016 | 9.390 | 9.660 | 9.190 | 9.340 | 1,392,224 | -0.14(-1.48%) |
Apr 06, 2016 | 8.930 | 9.490 | 8.910 | 9.480 | 2,001,062 | +0.59(+6.64%) |
Apr 05, 2016 | 9.510 | 9.600 | 8.810 | 8.890 | 2,665,390 | -0.77(-7.97%) |
Apr 04, 2016 | 9.500 | 9.899 | 9.460 | 9.660 | 2,944,255 | +0.41(+4.43%) |
Apr 01, 2016 | 8.720 | 9.350 | 8.600 | 9.250 | 2,499,674 | +0.54(+6.20%) |
Mar 31, 2016 | 8.780 | 9.100 | 8.650 | 8.710 | 2,161,489 | +0.08(+0.93%) |
Mar 30, 2016 | 8.190 | 8.790 | 8.190 | 8.630 | 3,062,100 | +0.49(+6.02%) |
Mar 29, 2016 | 7.940 | 8.150 | 7.660 | 8.140 | 1,588,728 | +0.12(+1.50%) |
Mar 28, 2016 | 7.960 | 8.170 | 7.810 | 8.020 | 1,566,130 | +0.12(+1.52%) |
Mar 24, 2016 | 7.620 | 7.900 | 7.900 | 7.900 | 1,325,200 | +0.28(+3.67%) |
Mar 23, 2016 | 7.800 | 7.850 | 7.600 | 7.620 | 1,986,942 | -0.23(-2.93%) |
Mar 22, 2016 | 7.530 | 7.950 | 7.412 | 7.850 | 3,766,938 | +0.60(+8.28%) |
Mar 21, 2016 | 7.080 | 7.290 | 6.940 | 7.250 | 1,176,501 | +0.13(+1.83%) |
Mar 18, 2016 | 7.050 | 7.200 | 6.940 | 7.120 | 2,206,003 | +0.14(+2.01%) |
Mar 17, 2016 | 6.610 | 7.095 | 6.457 | 6.980 | 1,427,495 | +0.40(+6.08%) |
Mar 16, 2016 | 6.490 | 6.780 | 6.490 | 6.580 | 1,006,633 | +0.04(+0.61%) |
Mar 15, 2016 | 6.530 | 6.700 | 6.420 | 6.540 | 1,034,840 | -0.14(-2.10%) |
Mar 14, 2016 | 6.500 | 6.840 | 6.250 | 6.680 | 1,940,388 | -0.20(-2.91%) |
Mar 11, 2016 | 6.920 | 6.920 | 6.620 | 6.880 | 1,053,440 | +0.18(+2.69%) |
Mar 10, 2016 | 7.030 | 7.130 | 6.610 | 6.700 | 1,394,714 | -0.32(-4.56%) |
Mar 09, 2016 | 7.070 | 7.120 | 6.760 | 7.020 | 1,578,269 | +0.12(+1.74%) |
Mar 08, 2016 | 7.600 | 7.650 | 6.860 | 6.900 | 2,910,031 | -0.58(-7.75%) |
Mar 07, 2016 | 7.020 | 7.550 | 7.000 | 7.480 | 1,983,962 | +0.48(+6.86%) |
Mar 04, 2016 | 7.080 | 7.310 | 6.850 | 7.000 | 1,747,038 | -0.04(-0.57%) |
Mar 03, 2016 | 7.120 | 7.200 | 6.930 | 7.040 | 2,235,232 | +0.07(+1.00%) |
Mar 02, 2016 | 6.580 | 7.010 | 6.480 | 6.970 | 2,194,468 | +0.39(+5.93%) |
Mar 01, 2016 | 6.310 | 6.580 | 6.210 | 6.580 | 969,610 | +0.28(+4.44%) |
Feb 29, 2016 | 6.500 | 6.530 | 6.290 | 6.300 | 856,471 | -0.20(-3.08%) |
Feb 26, 2016 | 6.500 | 6.560 | 6.360 | 6.500 | 805,951 | +0.02(+0.31%) |
Feb 25, 2016 | 6.500 | 6.569 | 6.315 | 6.480 | 732,130 | +0.03(+0.47%) |
Feb 24, 2016 | 6.350 | 6.480 | 6.140 | 6.450 | 1,061,423 | +0.01(+0.16%) |
Feb 23, 2016 | 6.650 | 6.700 | 6.440 | 6.440 | 832,457 | -0.24(-3.59%) |
Feb 22, 2016 | 6.580 | 6.730 | 6.440 | 6.680 | 981,240 | +0.23(+3.57%) |
Feb 19, 2016 | 6.580 | 6.620 | 6.270 | 6.450 | 1,470,379 | +0.00(+0.00%) |
Feb 18, 2016 | 6.940 | 6.950 | 6.410 | 6.450 | 1,587,765 | -0.47(-6.79%) |
Feb 17, 2016 | 7.000 | 7.100 | 6.750 | 6.920 | 3,003,879 | +0.35(+5.33%) |
Feb 16, 2016 | 6.350 | 6.610 | 6.280 | 6.570 | 1,540,650 | +0.30(+4.78%) |
Feb 12, 2016 | 6.220 | 6.270 | 6.270 | 6.270 | 1,547,100 | +0.08(+1.29%) |
Feb 11, 2016 | 6.110 | 6.361 | 5.860 | 6.190 | 3,562,029 | +0.41(+7.09%) |
Feb 10, 2016 | 5.900 | 6.050 | 5.720 | 5.780 | 1,357,942 | -0.06(-1.03%) |
Feb 09, 2016 | 5.860 | 6.140 | 5.704 | 5.840 | 1,650,862 | -0.16(-2.67%) |
Feb 08, 2016 | 5.990 | 6.070 | 5.750 | 6.000 | 2,244,041 | -0.01(-0.17%) |
Feb 05, 2016 | 6.180 | 6.270 | 5.960 | 6.010 | 1,908,598 | -0.25(-3.99%) |
Feb 04, 2016 | 6.060 | 6.380 | 5.960 | 6.260 | 2,524,451 | +0.22(+3.64%) |
Feb 03, 2016 | 6.550 | 6.570 | 5.860 | 6.040 | 3,515,854 | -0.46(-7.08%) |
Feb 02, 2016 | 6.500 | 6.630 | 6.050 | 6.500 | 5,008,688 | -0.23(-3.42%) |