Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.20 | 12.50 | 11.10 | 11.45 | 12,298 | -0.96(-7.74%) |
Apr 28, 2016 | 12.44 | 12.45 | 12.03 | 12.41 | 9,489 | -0.03(-0.24%) |
Apr 27, 2016 | 10.68 | 12.69 | 10.59 | 12.44 | 14,589 | +1.46(+13.30%) |
Apr 26, 2016 | 9.900 | 10.98 | 9.900 | 10.98 | 14,888 | +1.06(+10.69%) |
Apr 25, 2016 | 10.00 | 10.37 | 9.700 | 9.920 | 13,208 | -0.04(-0.40%) |
Apr 22, 2016 | 9.930 | 10.33 | 9.630 | 9.960 | 14,316 | -0.06(-0.60%) |
Apr 21, 2016 | 9.820 | 10.19 | 9.600 | 10.02 | 16,259 | +0.03(+0.30%) |
Apr 20, 2016 | 10.12 | 10.40 | 9.700 | 9.990 | 18,983 | -0.02(-0.20%) |
Apr 19, 2016 | 10.07 | 10.42 | 9.750 | 10.01 | 12,852 | -0.03(-0.30%) |
Apr 18, 2016 | 9.850 | 10.48 | 9.850 | 10.04 | 7,446 | +0.20(+2.03%) |
Apr 15, 2016 | 10.19 | 10.78 | 9.680 | 9.840 | 23,562 | -0.02(-0.20%) |
Apr 14, 2016 | 9.620 | 10.04 | 9.420 | 9.860 | 12,466 | +0.07(+0.72%) |
Apr 13, 2016 | 9.650 | 10.22 | 9.110 | 9.790 | 25,400 | +0.36(+3.82%) |
Apr 12, 2016 | 9.420 | 10.18 | 8.834 | 9.430 | 24,544 | +0.10(+1.07%) |
Apr 11, 2016 | 10.34 | 10.80 | 9.300 | 9.330 | 16,426 | -0.83(-8.17%) |
Apr 08, 2016 | 9.700 | 10.68 | 9.470 | 10.16 | 12,516 | +0.29(+2.94%) |
Apr 07, 2016 | 9.740 | 10.14 | 9.630 | 9.870 | 14,587 | +0.35(+3.68%) |
Apr 06, 2016 | 9.350 | 9.980 | 8.900 | 9.520 | 19,029 | +0.22(+2.37%) |
Apr 05, 2016 | 8.950 | 9.350 | 8.570 | 9.300 | 9,316 | +0.01(+0.11%) |
Apr 04, 2016 | 9.240 | 9.980 | 8.840 | 9.290 | 39,934 | +0.34(+3.80%) |
Apr 01, 2016 | 8.600 | 9.300 | 7.930 | 8.950 | 18,429 | +0.35(+4.07%) |
Mar 31, 2016 | 9.150 | 9.150 | 7.173 | 8.600 | 52,764 | -0.10(-1.15%) |
Mar 30, 2016 | 7.840 | 8.750 | 6.935 | 8.700 | 38,934 | +0.85(+10.83%) |
Mar 29, 2016 | 8.210 | 8.750 | 7.520 | 7.850 | 20,408 | -0.30(-3.68%) |
Mar 28, 2016 | 8.490 | 8.790 | 8.010 | 8.150 | 7,740 | -0.35(-4.12%) |
Mar 24, 2016 | 8.940 | 8.500 | 8.500 | 8.500 | 30,800 | -0.56(-6.18%) |
Mar 23, 2016 | 8.780 | 9.120 | 8.450 | 9.060 | 22,864 | +0.20(+2.26%) |
Mar 22, 2016 | 8.680 | 9.310 | 8.310 | 8.860 | 27,030 | +0.16(+1.84%) |
Mar 21, 2016 | 8.460 | 9.000 | 8.460 | 8.700 | 16,292 | +0.16(+1.87%) |
Mar 18, 2016 | 9.170 | 10.00 | 8.315 | 8.540 | 233,514 | -0.43(-4.79%) |
Mar 17, 2016 | 10.74 | 10.78 | 8.020 | 8.970 | 34,883 | -1.78(-16.56%) |
Mar 16, 2016 | 10.26 | 10.99 | 10.26 | 10.75 | 120,217 | +0.55(+5.39%) |
Mar 15, 2016 | 9.560 | 12.09 | 9.000 | 10.20 | 69,197 | +0.55(+5.70%) |
Mar 14, 2016 | 7.500 | 9.750 | 7.040 | 9.650 | 37,821 | +2.51(+35.15%) |
Mar 11, 2016 | 7.280 | 7.410 | 7.100 | 7.140 | 16,341 | +0.17(+2.44%) |
Mar 10, 2016 | 7.100 | 7.140 | 6.960 | 6.970 | 7,824 | -0.05(-0.71%) |
Mar 09, 2016 | 7.050 | 7.470 | 6.950 | 7.020 | 11,433 | +0.04(+0.57%) |
Mar 08, 2016 | 7.110 | 7.360 | 6.825 | 6.980 | 14,735 | -0.27(-3.72%) |
Mar 07, 2016 | 7.310 | 7.830 | 6.750 | 7.250 | 44,810 | +0.15(+2.11%) |
Mar 04, 2016 | 8.230 | 8.328 | 6.550 | 7.100 | 40,464 | -1.20(-14.46%) |
Mar 03, 2016 | 8.290 | 8.370 | 7.620 | 8.300 | 16,159 | -0.14(-1.66%) |
Mar 02, 2016 | 8.200 | 8.440 | 8.010 | 8.440 | 4,228 | +0.26(+3.18%) |
Mar 01, 2016 | 8.030 | 8.240 | 7.650 | 8.180 | 16,274 | +0.41(+5.28%) |
Feb 29, 2016 | 8.420 | 8.500 | 7.770 | 7.770 | 17,894 | -0.63(-7.50%) |
Feb 26, 2016 | 7.870 | 8.600 | 7.770 | 8.400 | 16,563 | +0.51(+6.46%) |
Feb 25, 2016 | 8.360 | 8.360 | 7.220 | 7.890 | 54,119 | -0.49(-5.85%) |
Feb 24, 2016 | 8.620 | 8.620 | 8.000 | 8.380 | 15,776 | -0.27(-3.12%) |
Feb 23, 2016 | 8.550 | 8.710 | 7.770 | 8.650 | 14,260 | +0.00(+0.00%) |
Feb 22, 2016 | 8.150 | 8.750 | 7.420 | 8.650 | 41,387 | +0.00(+0.00%) |
Feb 19, 2016 | 8.260 | 8.650 | 7.359 | 8.650 | 11,688 | +0.26(+3.10%) |
Feb 18, 2016 | 8.320 | 8.700 | 7.770 | 8.390 | 12,457 | +0.18(+2.19%) |
Feb 17, 2016 | 8.500 | 8.500 | 7.620 | 8.210 | 26,355 | -0.04(-0.48%) |
Feb 16, 2016 | 8.160 | 8.499 | 8.160 | 8.250 | 8,175 | +0.25(+3.12%) |
Feb 12, 2016 | 8.340 | 8.000 | 8.000 | 8.000 | 2,000 | +1.15(+16.79%) |
Feb 11, 2016 | 7.600 | 8.290 | 6.790 | 6.850 | 7,182 | -0.09(-1.30%) |
Feb 10, 2016 | 6.180 | 7.000 | 5.800 | 6.940 | 8,560 | +0.64(+10.16%) |
Feb 09, 2016 | 5.510 | 7.800 | 5.500 | 6.300 | 9,057 | +0.93(+17.32%) |
Feb 08, 2016 | 7.250 | 7.250 | 5.370 | 5.370 | 27,336 | -1.84(-25.52%) |
Feb 05, 2016 | 7.290 | 7.580 | 7.210 | 7.210 | 10,300 | -0.16(-2.17%) |
Feb 04, 2016 | 7.229 | 7.800 | 7.010 | 7.370 | 12,490 | +0.05(+0.68%) |
Feb 03, 2016 | 7.200 | 7.400 | 6.750 | 7.320 | 21,190 | -0.01(-0.17%) |
Feb 02, 2016 | 7.850 | 8.150 | 6.680 | 7.332 | 27,482 | -0.38(-4.90%) |