Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.92 | 16.92 | 14.12 | 14.90 | 67,481 | -0.07(-0.43%) |
Apr 28, 2016 | 13.73 | 15.55 | 12.88 | 14.97 | 117,305 | +1.89(+14.43%) |
Apr 27, 2016 | 12.36 | 13.67 | 12.34 | 13.08 | 65,685 | +0.85(+6.91%) |
Apr 26, 2016 | 12.04 | 12.36 | 11.84 | 12.23 | 55,080 | +0.46(+3.87%) |
Apr 25, 2016 | 10.80 | 12.46 | 10.74 | 11.78 | 63,542 | +1.24(+11.73%) |
Apr 22, 2016 | 9.371 | 10.54 | 9.371 | 10.54 | 28,782 | +1.19(+12.75%) |
Apr 21, 2016 | 8.785 | 9.566 | 8.785 | 9.350 | 20,581 | +0.63(+7.22%) |
Apr 20, 2016 | 8.720 | 9.122 | 8.720 | 8.720 | 30,563 | +0.20(+2.29%) |
Apr 19, 2016 | 8.980 | 9.371 | 8.525 | 8.525 | 29,216 | -0.46(-5.07%) |
Apr 18, 2016 | 8.655 | 9.241 | 8.460 | 8.980 | 35,435 | +0.39(+4.55%) |
Apr 15, 2016 | 7.614 | 9.045 | 7.484 | 8.590 | 53,114 | +1.04(+13.79%) |
Apr 14, 2016 | 7.484 | 7.679 | 7.484 | 7.549 | 13,678 | -0.07(-0.85%) |
Apr 13, 2016 | 7.223 | 7.744 | 7.223 | 7.614 | 32,093 | +0.32(+4.46%) |
Apr 12, 2016 | 7.484 | 7.484 | 7.223 | 7.289 | 16,982 | -0.19(-2.60%) |
Apr 11, 2016 | 7.484 | 7.484 | 7.223 | 7.484 | 16,833 | +0.07(+0.88%) |
Apr 08, 2016 | 7.484 | 7.484 | 7.028 | 7.419 | 17,654 | +0.07(+0.88%) |
Apr 07, 2016 | 7.484 | 7.484 | 7.223 | 7.353 | 5,251 | +0.00(+0.00%) |
Apr 06, 2016 | 7.158 | 7.419 | 7.093 | 7.353 | 11,104 | +0.20(+2.73%) |
Apr 05, 2016 | 7.093 | 7.419 | 7.093 | 7.158 | 11,459 | +0.00(+0.00%) |
Apr 04, 2016 | 7.484 | 7.549 | 7.093 | 7.158 | 16,205 | -0.26(-3.51%) |
Apr 01, 2016 | 7.549 | 7.549 | 7.288 | 7.419 | 14,495 | -0.07(-0.87%) |
Mar 31, 2016 | 7.288 | 7.549 | 7.288 | 7.484 | 6,417 | +0.20(+2.68%) |
Mar 30, 2016 | 7.028 | 7.288 | 7.028 | 7.288 | 13,690 | +0.33(+4.67%) |
Mar 29, 2016 | 7.028 | 7.093 | 6.898 | 6.963 | 13,923 | -0.13(-1.83%) |
Mar 28, 2016 | 7.679 | 7.783 | 6.963 | 7.093 | 22,204 | -0.52(-6.83%) |
Mar 24, 2016 | 8.069 | 7.613 | 7.613 | 7.613 | 36,742 | -0.39(-4.89%) |
Mar 23, 2016 | 7.809 | 8.460 | 7.809 | 8.004 | 46,953 | +0.20(+2.50%) |
Mar 22, 2016 | 7.744 | 7.809 | 7.614 | 7.809 | 7,250 | +0.07(+0.84%) |
Mar 21, 2016 | 7.484 | 7.744 | 7.344 | 7.744 | 31,095 | +0.26(+3.48%) |
Mar 18, 2016 | 7.288 | 7.549 | 7.288 | 7.484 | 10,710 | +0.26(+3.60%) |
Mar 17, 2016 | 7.353 | 7.419 | 7.158 | 7.223 | 13,220 | -0.07(-0.89%) |
Mar 16, 2016 | 7.419 | 7.548 | 7.093 | 7.288 | 18,116 | -0.07(-0.89%) |
Mar 15, 2016 | 7.809 | 7.809 | 7.353 | 7.353 | 31,665 | -0.46(-5.83%) |
Mar 14, 2016 | 7.679 | 7.939 | 7.549 | 7.809 | 45,279 | +0.13(+1.70%) |
Mar 11, 2016 | 7.744 | 8.069 | 7.614 | 7.678 | 28,365 | -0.00(-0.01%) |
Mar 10, 2016 | 8.395 | 8.504 | 7.549 | 7.679 | 50,037 | -0.62(-7.45%) |
Mar 09, 2016 | 8.004 | 8.395 | 7.965 | 8.297 | 16,724 | +0.36(+4.51%) |
Mar 08, 2016 | 8.850 | 8.850 | 7.614 | 7.939 | 55,361 | -0.65(-7.58%) |
Mar 07, 2016 | 8.395 | 8.850 | 8.069 | 8.590 | 102,186 | +0.26(+3.13%) |
Mar 04, 2016 | 7.744 | 8.720 | 7.549 | 8.330 | 107,444 | +0.65(+8.48%) |
Mar 03, 2016 | 9.436 | 9.826 | 7.419 | 7.678 | 129,989 | +0.53(+7.48%) |
Mar 02, 2016 | 8.460 | 8.460 | 6.638 | 7.144 | 162,500 | -1.12(-13.56%) |
Mar 01, 2016 | 13.60 | 13.60 | 7.939 | 8.264 | 170,101 | -5.53(-40.09%) |
Feb 29, 2016 | 12.69 | 14.19 | 12.69 | 13.80 | 15,259 | +1.17(+9.28%) |
Feb 26, 2016 | 12.10 | 12.69 | 12.04 | 12.62 | 8,396 | +0.39(+3.19%) |
Feb 25, 2016 | 12.75 | 13.16 | 12.10 | 12.23 | 11,252 | -0.72(-5.53%) |
Feb 24, 2016 | 12.88 | 13.05 | 12.49 | 12.95 | 7,513 | -0.07(-0.50%) |
Feb 23, 2016 | 13.60 | 13.67 | 12.56 | 13.02 | 16,539 | -0.72(-5.21%) |
Feb 22, 2016 | 14.06 | 14.25 | 13.60 | 13.73 | 11,326 | -0.13(-0.94%) |
Feb 19, 2016 | 13.28 | 13.86 | 12.62 | 13.86 | 6,003 | +0.52(+3.90%) |
Feb 18, 2016 | 12.49 | 13.34 | 12.23 | 13.34 | 8,731 | +0.59(+4.59%) |
Feb 17, 2016 | 12.30 | 12.88 | 11.96 | 12.75 | 12,906 | +0.85(+7.10%) |
Feb 16, 2016 | 10.80 | 12.04 | 10.61 | 11.91 | 4,837 | +1.30(+12.27%) |
Feb 12, 2016 | 9.956 | 10.61 | 10.61 | 10.61 | 7,299 | +0.65(+6.54%) |
Feb 11, 2016 | 10.02 | 10.41 | 9.501 | 9.956 | 28,045 | -0.07(-0.65%) |
Feb 10, 2016 | 10.48 | 10.54 | 9.826 | 10.02 | 34,079 | -0.46(-4.35%) |
Feb 09, 2016 | 11.26 | 11.27 | 10.28 | 10.48 | 21,969 | -0.91(-8.00%) |
Feb 08, 2016 | 12.23 | 12.23 | 11.19 | 11.39 | 10,101 | -0.79(-6.47%) |
Feb 05, 2016 | 13.34 | 13.34 | 12.17 | 12.18 | 27,191 | -1.23(-9.17%) |
Feb 04, 2016 | 12.10 | 13.41 | 12.10 | 13.41 | 26,783 | +1.37(+11.35%) |
Feb 03, 2016 | 10.15 | 12.10 | 10.09 | 12.04 | 23,729 | +1.89(+18.59%) |
Feb 02, 2016 | 10.74 | 10.92 | 10.09 | 10.15 | 20,032 | -0.59(-5.45%) |