Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.69 | 16.69 | 13.93 | 14.70 | 68,408 | -0.06(-0.43%) |
Apr 28, 2016 | 13.54 | 15.34 | 12.71 | 14.76 | 118,916 | +1.86(+14.43%) |
Apr 27, 2016 | 12.20 | 13.48 | 12.17 | 12.90 | 66,587 | +0.83(+6.91%) |
Apr 26, 2016 | 11.88 | 12.20 | 11.68 | 12.07 | 55,837 | +0.45(+3.87%) |
Apr 25, 2016 | 10.66 | 12.29 | 10.59 | 11.62 | 64,415 | +1.22(+11.73%) |
Apr 22, 2016 | 9.244 | 10.40 | 9.244 | 10.40 | 29,178 | +1.18(+12.75%) |
Apr 21, 2016 | 8.666 | 9.436 | 8.666 | 9.223 | 20,864 | +0.62(+7.22%) |
Apr 20, 2016 | 8.602 | 8.998 | 8.602 | 8.602 | 30,983 | +0.19(+2.29%) |
Apr 19, 2016 | 8.859 | 9.244 | 8.409 | 8.409 | 29,617 | -0.45(-5.07%) |
Apr 18, 2016 | 8.538 | 9.115 | 8.345 | 8.859 | 35,922 | +0.39(+4.55%) |
Apr 15, 2016 | 7.511 | 8.923 | 7.382 | 8.474 | 53,843 | +1.03(+13.79%) |
Apr 14, 2016 | 7.382 | 7.575 | 7.382 | 7.446 | 13,866 | -0.06(-0.85%) |
Apr 13, 2016 | 7.125 | 7.639 | 7.125 | 7.511 | 32,534 | +0.32(+4.46%) |
Apr 12, 2016 | 7.382 | 7.382 | 7.125 | 7.190 | 17,215 | -0.19(-2.60%) |
Apr 11, 2016 | 7.382 | 7.382 | 7.125 | 7.382 | 17,064 | +0.06(+0.88%) |
Apr 08, 2016 | 7.382 | 7.382 | 6.933 | 7.318 | 17,896 | +0.06(+0.89%) |
Apr 07, 2016 | 7.382 | 7.382 | 7.125 | 7.254 | 5,323 | +0.00(+0.00%) |
Apr 06, 2016 | 7.061 | 7.318 | 6.997 | 7.254 | 11,257 | +0.19(+2.73%) |
Apr 05, 2016 | 6.997 | 7.318 | 6.997 | 7.061 | 11,616 | +0.00(+0.00%) |
Apr 04, 2016 | 7.382 | 7.446 | 6.997 | 7.061 | 16,427 | -0.26(-3.51%) |
Apr 01, 2016 | 7.446 | 7.446 | 7.190 | 7.318 | 14,694 | -0.06(-0.87%) |
Mar 31, 2016 | 7.190 | 7.446 | 7.190 | 7.382 | 6,506 | +0.19(+2.68%) |
Mar 30, 2016 | 6.933 | 7.190 | 6.933 | 7.190 | 13,878 | +0.32(+4.67%) |
Mar 29, 2016 | 6.933 | 6.997 | 6.804 | 6.869 | 14,115 | -0.13(-1.83%) |
Mar 28, 2016 | 7.575 | 7.678 | 6.869 | 6.997 | 22,509 | -0.51(-6.83%) |
Mar 24, 2016 | 7.960 | 7.510 | 7.510 | 7.510 | 37,246 | -0.39(-4.89%) |
Mar 23, 2016 | 7.703 | 8.345 | 7.703 | 7.896 | 47,598 | +0.19(+2.50%) |
Mar 22, 2016 | 7.639 | 7.703 | 7.511 | 7.703 | 7,349 | +0.06(+0.84%) |
Mar 21, 2016 | 7.382 | 7.639 | 7.245 | 7.639 | 31,522 | +0.26(+3.48%) |
Mar 18, 2016 | 7.190 | 7.446 | 7.190 | 7.382 | 10,858 | +0.26(+3.60%) |
Mar 17, 2016 | 7.254 | 7.318 | 7.061 | 7.125 | 13,402 | -0.06(-0.89%) |
Mar 16, 2016 | 7.318 | 7.446 | 6.997 | 7.190 | 18,365 | -0.06(-0.88%) |
Mar 15, 2016 | 7.703 | 7.703 | 7.254 | 7.254 | 32,100 | -0.45(-5.83%) |
Mar 14, 2016 | 7.575 | 7.832 | 7.446 | 7.703 | 45,901 | +0.13(+1.70%) |
Mar 11, 2016 | 7.639 | 7.960 | 7.511 | 7.574 | 28,755 | -0.00(-0.01%) |
Mar 10, 2016 | 8.281 | 8.389 | 7.446 | 7.575 | 50,725 | -0.61(-7.45%) |
Mar 09, 2016 | 7.896 | 8.281 | 7.857 | 8.185 | 16,953 | +0.35(+4.51%) |
Mar 08, 2016 | 8.730 | 8.730 | 7.511 | 7.832 | 56,122 | -0.64(-7.58%) |
Mar 07, 2016 | 8.281 | 8.730 | 7.960 | 8.474 | 103,590 | +0.26(+3.13%) |
Mar 04, 2016 | 7.639 | 8.602 | 7.446 | 8.217 | 108,920 | +0.64(+8.48%) |
Mar 03, 2016 | 9.308 | 9.693 | 7.318 | 7.574 | 131,774 | +0.53(+7.48%) |
Mar 02, 2016 | 8.345 | 8.345 | 6.548 | 7.047 | 164,732 | -1.11(-13.56%) |
Mar 01, 2016 | 13.42 | 13.42 | 7.832 | 8.153 | 172,437 | -5.46(-40.09%) |
Feb 29, 2016 | 12.52 | 13.99 | 12.52 | 13.61 | 15,468 | +1.16(+9.28%) |
Feb 26, 2016 | 11.94 | 12.52 | 11.88 | 12.45 | 8,512 | +0.39(+3.19%) |
Feb 25, 2016 | 12.58 | 12.98 | 11.94 | 12.07 | 11,407 | -0.71(-5.53%) |
Feb 24, 2016 | 12.71 | 12.88 | 12.33 | 12.77 | 7,616 | -0.06(-0.50%) |
Feb 23, 2016 | 13.42 | 13.48 | 12.39 | 12.84 | 16,766 | -0.71(-5.21%) |
Feb 22, 2016 | 13.87 | 14.06 | 13.42 | 13.54 | 11,482 | -0.13(-0.94%) |
Feb 19, 2016 | 13.10 | 13.67 | 12.45 | 13.67 | 6,085 | +0.51(+3.90%) |
Feb 18, 2016 | 12.33 | 13.16 | 12.07 | 13.16 | 8,851 | +0.58(+4.59%) |
Feb 17, 2016 | 12.13 | 12.71 | 11.80 | 12.58 | 13,083 | +0.83(+7.10%) |
Feb 16, 2016 | 10.66 | 11.88 | 10.46 | 11.75 | 4,903 | +1.28(+12.27%) |
Feb 12, 2016 | 9.822 | 10.46 | 10.46 | 10.46 | 7,399 | +0.64(+6.54%) |
Feb 11, 2016 | 9.886 | 10.27 | 9.372 | 9.822 | 28,430 | -0.06(-0.65%) |
Feb 10, 2016 | 10.34 | 10.40 | 9.693 | 9.886 | 34,547 | -0.45(-4.35%) |
Feb 09, 2016 | 11.11 | 11.11 | 10.14 | 10.34 | 22,271 | -0.90(-8.00%) |
Feb 08, 2016 | 12.07 | 12.07 | 11.04 | 11.23 | 10,240 | -0.78(-6.47%) |
Feb 05, 2016 | 13.16 | 13.16 | 12.00 | 12.01 | 27,564 | -1.21(-9.17%) |
Feb 04, 2016 | 11.94 | 13.22 | 11.94 | 13.22 | 27,151 | +1.35(+11.35%) |
Feb 03, 2016 | 10.01 | 11.94 | 9.950 | 11.88 | 24,055 | +1.86(+18.59%) |
Feb 02, 2016 | 10.59 | 10.77 | 9.950 | 10.01 | 20,307 | -0.58(-5.46%) |