Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.970 | 10.27 | 9.850 | 9.850 | 4,548,682 | -0.29(-2.86%) |
Mar 30, 2016 | 9.760 | 10.39 | 9.730 | 10.14 | 6,926,696 | +0.49(+5.08%) |
Mar 29, 2016 | 9.360 | 9.750 | 9.050 | 9.650 | 5,309,339 | -0.11(-1.13%) |
Mar 28, 2016 | 9.850 | 9.960 | 9.160 | 9.760 | 4,320,899 | +0.01(+0.10%) |
Mar 24, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.10(+1.04%) | |
Mar 23, 2016 | 10.89 | 11.01 | 9.590 | 9.650 | 7,561,601 | -1.49(-13.38%) |
Mar 22, 2016 | 10.81 | 11.31 | 10.79 | 11.14 | 3,812,670 | +0.09(+0.81%) |
Mar 21, 2016 | 11.14 | 11.45 | 10.76 | 11.05 | 4,346,997 | -0.07(-0.63%) |
Mar 18, 2016 | 11.69 | 11.99 | 10.70 | 11.12 | 13,596,593 | -0.46(-3.97%) |
Mar 17, 2016 | 10.25 | 11.61 | 10.23 | 11.58 | 12,193,594 | +1.72(+17.44%) |
Mar 16, 2016 | 9.260 | 9.980 | 9.190 | 9.860 | 7,995,321 | +0.52(+5.57%) |
Mar 15, 2016 | 9.520 | 9.640 | 9.200 | 9.340 | 5,168,215 | -0.62(-6.22%) |
Mar 14, 2016 | 9.740 | 10.14 | 9.620 | 9.960 | 4,659,884 | +0.15(+1.53%) |
Mar 11, 2016 | 10.25 | 10.42 | 9.810 | 9.810 | 5,046,441 | -0.05(-0.51%) |
Mar 10, 2016 | 10.13 | 10.25 | 9.500 | 9.860 | 6,055,646 | -0.26(-2.57%) |
Mar 09, 2016 | 10.30 | 10.33 | 9.630 | 10.12 | 6,452,023 | +0.18(+1.81%) |
Mar 08, 2016 | 10.25 | 10.42 | 9.300 | 9.940 | 8,724,113 | -0.81(-7.53%) |
Mar 07, 2016 | 11.15 | 10.35 | 10.75 | 9,327,844 | +0.49(+4.78%) | |
Mar 04, 2016 | 10.23 | 10.56 | 10.02 | 10.26 | 10,161,059 | +0.50(+5.12%) |
Mar 03, 2016 | 9.500 | 9.940 | 9.370 | 9.760 | 7,998,206 | +0.25(+2.63%) |
Mar 02, 2016 | 8.130 | 9.550 | 8.100 | 9.510 | 11,541,711 | +1.55(+19.47%) |
Mar 01, 2016 | 8.110 | 8.110 | 7.790 | 7.960 | 4,081,867 | +0.13(+1.66%) |
Feb 29, 2016 | 7.830 | 8.000 | 7.600 | 7.830 | 4,765,741 | +0.17(+2.22%) |
Feb 26, 2016 | 8.300 | 8.520 | 7.600 | 7.660 | 5,654,519 | -0.01(-0.13%) |
Feb 25, 2016 | 7.520 | 7.850 | 7.320 | 7.670 | 3,812,006 | +0.00(+0.00%) |
Feb 24, 2016 | 7.680 | 7.970 | 7.150 | 7.670 | 10,100,391 | -0.62(-7.48%) |
Feb 23, 2016 | 9.380 | 8.210 | 8.290 | 7,036,498 | -1.04(-11.15%) | |
Feb 22, 2016 | 8.600 | 9.930 | 8.600 | 9.330 | 14,477,408 | +1.18(+14.48%) |
Feb 19, 2016 | 8.080 | 8.400 | 7.900 | 8.150 | 4,598,333 | -0.15(-1.81%) |
Feb 18, 2016 | 8.260 | 8.410 | 7.670 | 8.300 | 7,390,668 | -0.12(-1.43%) |
Feb 17, 2016 | 7.400 | 8.800 | 7.250 | 8.420 | 11,423,877 | +1.32(+18.59%) |
Feb 16, 2016 | 6.550 | 7.100 | 6.160 | 7.100 | 7,159,588 | +0.66(+10.25%) |
Feb 12, 2016 | 6.440 | 6.440 | 6.440 | 0 | +1.29(+25.05%) | |
Feb 11, 2016 | 5.600 | 5.600 | 4.980 | 5.150 | 5,090,633 | -0.29(-5.33%) |
Feb 10, 2016 | 5.570 | 5.950 | 5.400 | 5.440 | 3,524,884 | -0.08(-1.45%) |
Feb 09, 2016 | 5.830 | 5.830 | 5.420 | 5.520 | 3,136,822 | -0.42(-7.07%) |
Feb 08, 2016 | 5.990 | 6.360 | 5.730 | 5.940 | 4,834,993 | -0.06(-1.00%) |
Feb 05, 2016 | 5.720 | 6.190 | 5.700 | 6.000 | 5,698,406 | +0.09(+1.52%) |
Feb 04, 2016 | 5.350 | 6.140 | 5.350 | 5.910 | 8,251,462 | +0.68(+13.00%) |
Feb 03, 2016 | 4.950 | 5.250 | 4.670 | 5.230 | 4,504,610 | +0.39(+8.06%) |
Feb 02, 2016 | 4.930 | 5.000 | 4.780 | 4.840 | 2,388,679 | -0.23(-4.54%) |
Feb 01, 2016 | 5.200 | 5.200 | 4.910 | 5.070 | 4,617,796 | -0.16(-3.06%) |
Jan 29, 2016 | 5.000 | 5.230 | 4.970 | 5.230 | 4,585,335 | +0.24(+4.81%) |
Jan 28, 2016 | 5.100 | 5.220 | 4.810 | 4.990 | 3,724,837 | +0.09(+1.84%) |
Jan 27, 2016 | 5.080 | 5.190 | 4.780 | 4.900 | 5,463,335 | -0.19(-3.73%) |
Jan 26, 2016 | 4.950 | 5.180 | 4.820 | 5.090 | 4,800,357 | +0.30(+6.26%) |
Jan 25, 2016 | 5.200 | 5.230 | 4.780 | 4.790 | 3,594,074 | -0.50(-9.45%) |
Jan 22, 2016 | 5.600 | 5.840 | 5.120 | 5.290 | 7,653,956 | -0.06(-1.12%) |
Jan 21, 2016 | 5.280 | 5.500 | 5.040 | 5.350 | 6,258,124 | +0.10(+1.90%) |
Jan 20, 2016 | 4.740 | 5.250 | 4.535 | 5.250 | 8,254,240 | +0.28(+5.63%) |
Jan 19, 2016 | 4.800 | 5.120 | 4.570 | 4.970 | 5,658,948 | +0.36(+7.81%) |
Jan 18, 2016 | 4.640 | 4.640 | 4.360 | 4.610 | 2,566,837 | +0.12(+2.67%) |
Jan 15, 2016 | 3.970 | 4.500 | 3.890 | 4.490 | 5,604,628 | +0.20(+4.66%) |
Jan 14, 2016 | 3.810 | 4.420 | 3.750 | 4.290 | 7,059,523 | +0.49(+12.89%) |
Jan 13, 2016 | 4.010 | 4.120 | 3.650 | 3.800 | 4,754,447 | -0.09(-2.31%) |
Jan 12, 2016 | 4.280 | 4.330 | 3.780 | 3.890 | 4,991,068 | -0.29(-6.94%) |
Jan 11, 2016 | 4.450 | 4.080 | 4.180 | 4,205,978 | -0.27(-6.07%) | |
Jan 08, 2016 | 4.730 | 4.730 | 4.450 | 4.450 | 4,087,868 | -0.05(-1.11%) |
Jan 07, 2016 | 4.750 | 4.910 | 4.450 | 4.500 | 6,982,838 | -0.43(-8.72%) |
Jan 06, 2016 | 5.090 | 5.175 | 4.900 | 4.930 | 4,957,068 | -0.34(-6.45%) |
Jan 05, 2016 | 5.070 | 5.360 | 5.040 | 5.270 | 3,789,915 | +0.22(+4.36%) |