Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.87 | 14.31 | 12.33 | 12.74 | 1,276,129 | -0.04(-0.31%) |
Apr 28, 2016 | 13.13 | 13.27 | 12.11 | 12.78 | 960,536 | -0.14(-1.08%) |
Apr 27, 2016 | 12.42 | 13.01 | 12.17 | 12.92 | 782,467 | +0.49(+3.94%) |
Apr 26, 2016 | 11.86 | 12.60 | 11.52 | 12.43 | 508,064 | +0.72(+6.15%) |
Apr 25, 2016 | 12.45 | 12.45 | 11.31 | 11.71 | 755,258 | -0.92(-7.28%) |
Apr 22, 2016 | 12.59 | 13.18 | 12.47 | 12.63 | 574,493 | +0.15(+1.20%) |
Apr 21, 2016 | 13.13 | 13.38 | 12.39 | 12.48 | 610,629 | -0.41(-3.18%) |
Apr 20, 2016 | 12.69 | 13.62 | 12.67 | 12.89 | 1,098,245 | +0.23(+1.82%) |
Apr 19, 2016 | 10.91 | 12.88 | 10.85 | 12.66 | 1,332,215 | +1.94(+18.10%) |
Apr 18, 2016 | 10.80 | 10.85 | 10.27 | 10.72 | 804,484 | -0.34(-3.07%) |
Apr 15, 2016 | 10.29 | 11.29 | 10.28 | 11.06 | 518,136 | +0.67(+6.45%) |
Apr 14, 2016 | 10.82 | 10.92 | 10.11 | 10.39 | 509,318 | -0.38(-3.53%) |
Apr 13, 2016 | 10.08 | 10.99 | 10.08 | 10.77 | 699,232 | +0.75(+7.49%) |
Apr 12, 2016 | 9.740 | 10.31 | 9.740 | 10.02 | 605,824 | +0.34(+3.51%) |
Apr 11, 2016 | 9.860 | 9.980 | 9.400 | 9.680 | 586,825 | +0.03(+0.31%) |
Apr 08, 2016 | 8.960 | 10.00 | 8.750 | 9.650 | 809,836 | +0.92(+10.54%) |
Apr 07, 2016 | 8.860 | 9.050 | 8.580 | 8.730 | 927,157 | -0.21(-2.35%) |
Apr 06, 2016 | 9.050 | 9.200 | 8.730 | 8.940 | 434,349 | -0.09(-1.00%) |
Apr 05, 2016 | 8.680 | 9.240 | 8.680 | 9.030 | 463,864 | +0.26(+2.96%) |
Apr 04, 2016 | 9.240 | 9.460 | 8.730 | 8.770 | 465,137 | -0.44(-4.78%) |
Apr 01, 2016 | 8.750 | 9.250 | 8.550 | 9.210 | 465,774 | +0.11(+1.21%) |
Mar 31, 2016 | 8.750 | 9.410 | 8.750 | 9.100 | 688,900 | +0.21(+2.36%) |
Mar 30, 2016 | 9.380 | 9.430 | 8.670 | 8.890 | 606,272 | -0.09(-1.00%) |
Mar 29, 2016 | 8.280 | 9.070 | 8.184 | 8.980 | 472,343 | +0.46(+5.40%) |
Mar 28, 2016 | 9.070 | 9.160 | 8.310 | 8.520 | 514,664 | -0.52(-5.75%) |
Mar 24, 2016 | 8.100 | 9.040 | 9.040 | 9.040 | 552,500 | +0.73(+8.78%) |
Mar 23, 2016 | 8.780 | 9.050 | 8.270 | 8.310 | 462,008 | -0.60(-6.73%) |
Mar 22, 2016 | 9.140 | 9.260 | 8.900 | 8.910 | 423,222 | -0.32(-3.47%) |
Mar 21, 2016 | 8.950 | 9.360 | 8.820 | 9.230 | 660,826 | +0.04(+0.44%) |
Mar 18, 2016 | 9.280 | 9.870 | 9.090 | 9.190 | 5,213,082 | +0.13(+1.43%) |
Mar 17, 2016 | 8.440 | 9.280 | 8.040 | 9.060 | 898,012 | +0.75(+9.03%) |
Mar 16, 2016 | 7.910 | 8.390 | 7.450 | 8.310 | 652,578 | +0.56(+7.23%) |
Mar 15, 2016 | 8.170 | 8.190 | 7.680 | 7.750 | 534,710 | -0.70(-8.28%) |
Mar 14, 2016 | 8.270 | 8.720 | 7.870 | 8.450 | 612,822 | -0.01(-0.12%) |
Mar 11, 2016 | 8.260 | 8.680 | 7.950 | 8.460 | 515,542 | +0.36(+4.44%) |
Mar 10, 2016 | 8.450 | 8.700 | 7.790 | 8.100 | 730,013 | -0.32(-3.80%) |
Mar 09, 2016 | 8.500 | 8.790 | 8.100 | 8.420 | 815,616 | +0.16(+1.94%) |
Mar 08, 2016 | 9.690 | 9.820 | 8.130 | 8.260 | 977,983 | -1.79(-17.81%) |
Mar 07, 2016 | 9.670 | 10.07 | 9.410 | 10.05 | 759,018 | +0.57(+6.01%) |
Mar 04, 2016 | 9.140 | 9.806 | 9.070 | 9.480 | 1,223,357 | +0.54(+6.04%) |
Mar 03, 2016 | 8.970 | 9.221 | 8.280 | 8.940 | 1,177,810 | +0.02(+0.22%) |
Mar 02, 2016 | 7.900 | 9.220 | 7.820 | 8.920 | 1,068,107 | +1.14(+14.65%) |
Mar 01, 2016 | 7.950 | 8.080 | 7.480 | 7.780 | 557,384 | +0.05(+0.65%) |
Feb 29, 2016 | 7.020 | 7.800 | 7.020 | 7.730 | 727,641 | +0.84(+12.19%) |
Feb 26, 2016 | 6.890 | 7.320 | 6.700 | 6.890 | 629,436 | +0.14(+2.07%) |
Feb 25, 2016 | 6.980 | 7.035 | 6.530 | 6.750 | 492,181 | -0.24(-3.43%) |
Feb 24, 2016 | 6.790 | 7.020 | 6.410 | 6.990 | 651,537 | +0.07(+1.01%) |
Feb 23, 2016 | 7.480 | 7.650 | 6.890 | 6.920 | 573,591 | -0.71(-9.31%) |
Feb 22, 2016 | 7.390 | 7.790 | 7.343 | 7.630 | 443,311 | +0.32(+4.38%) |
Feb 19, 2016 | 7.500 | 7.590 | 7.160 | 7.310 | 499,973 | -0.30(-3.94%) |
Feb 18, 2016 | 7.830 | 7.885 | 7.300 | 7.610 | 541,800 | -0.24(-3.06%) |
Feb 17, 2016 | 7.460 | 8.310 | 7.370 | 7.850 | 650,754 | +0.55(+7.53%) |
Feb 16, 2016 | 7.720 | 7.880 | 7.120 | 7.300 | 455,789 | -0.26(-3.44%) |
Feb 12, 2016 | 7.160 | 7.560 | 7.560 | 7.560 | 707,800 | +0.61(+8.78%) |
Feb 11, 2016 | 6.780 | 7.080 | 6.569 | 6.950 | 557,678 | -0.05(-0.71%) |
Feb 10, 2016 | 7.320 | 7.520 | 6.920 | 7.000 | 732,489 | -0.32(-4.37%) |
Feb 09, 2016 | 7.010 | 7.550 | 6.870 | 7.320 | 756,669 | +0.12(+1.67%) |
Feb 08, 2016 | 7.620 | 7.750 | 7.010 | 7.200 | 621,584 | -0.56(-7.22%) |
Feb 05, 2016 | 7.800 | 8.300 | 7.700 | 7.760 | 520,870 | -0.14(-1.77%) |
Feb 04, 2016 | 7.440 | 8.630 | 7.440 | 7.900 | 820,940 | +0.42(+5.61%) |
Feb 03, 2016 | 7.800 | 7.860 | 7.021 | 7.480 | 920,018 | -0.33(-4.23%) |
Feb 02, 2016 | 7.150 | 7.990 | 6.870 | 7.810 | 2,066,723 | +0.45(+6.11%) |