Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.91 | 10.92 | 10.42 | 10.88 | 418,769 | +0.03(+0.32%) |
Apr 28, 2016 | 10.74 | 10.91 | 10.58 | 10.85 | 325,355 | +0.10(+0.91%) |
Apr 27, 2016 | 10.55 | 10.76 | 10.42 | 10.75 | 568,093 | +0.24(+2.31%) |
Apr 26, 2016 | 10.72 | 10.72 | 10.31 | 10.51 | 297,384 | -0.23(-2.14%) |
Apr 25, 2016 | 10.71 | 10.74 | 10.46 | 10.74 | 276,711 | +0.03(+0.32%) |
Apr 22, 2016 | 10.12 | 10.70 | 10.10 | 10.70 | 538,221 | +0.75(+7.54%) |
Apr 21, 2016 | 10.10 | 10.21 | 9.951 | 9.951 | 312,039 | -0.17(-1.65%) |
Apr 20, 2016 | 10.20 | 10.38 | 10.03 | 10.12 | 519,438 | -0.03(-0.27%) |
Apr 19, 2016 | 10.08 | 10.35 | 9.798 | 10.15 | 616,258 | +0.13(+1.32%) |
Apr 18, 2016 | 9.242 | 10.03 | 9.214 | 10.01 | 460,214 | +0.60(+6.43%) |
Apr 15, 2016 | 9.555 | 9.583 | 9.214 | 9.409 | 355,073 | -0.19(-1.96%) |
Apr 14, 2016 | 9.784 | 9.847 | 9.416 | 9.596 | 490,013 | -0.19(-1.92%) |
Apr 13, 2016 | 9.548 | 9.986 | 9.353 | 9.784 | 756,984 | +0.44(+4.76%) |
Apr 12, 2016 | 8.846 | 9.339 | 8.655 | 9.339 | 662,892 | +0.72(+8.39%) |
Apr 11, 2016 | 8.269 | 9.016 | 8.269 | 8.617 | 1,267,743 | +0.62(+7.73%) |
Apr 08, 2016 | 7.887 | 8.019 | 7.651 | 7.998 | 420,750 | +0.36(+4.73%) |
Apr 07, 2016 | 7.804 | 7.804 | 7.512 | 7.637 | 402,914 | -0.15(-1.96%) |
Apr 06, 2016 | 7.720 | 7.817 | 7.595 | 7.790 | 399,610 | +0.14(+1.82%) |
Apr 05, 2016 | 7.790 | 7.821 | 7.512 | 7.651 | 410,462 | -0.15(-1.96%) |
Apr 04, 2016 | 7.991 | 8.172 | 7.720 | 7.804 | 434,341 | -0.13(-1.66%) |
Apr 01, 2016 | 7.963 | 8.290 | 7.720 | 7.936 | 817,321 | +0.01(+0.18%) |
Mar 31, 2016 | 6.879 | 8.054 | 6.789 | 7.922 | 1,046,993 | +1.24(+18.50%) |
Mar 30, 2016 | 6.546 | 6.817 | 6.546 | 6.685 | 200,765 | +0.24(+3.78%) |
Mar 29, 2016 | 6.275 | 6.511 | 6.191 | 6.442 | 116,622 | +0.03(+0.54%) |
Mar 28, 2016 | 6.372 | 6.469 | 6.171 | 6.407 | 83,124 | +0.08(+1.21%) |
Mar 24, 2016 | 6.435 | 6.330 | 6.330 | 6.330 | 199,600 | -0.10(-1.62%) |
Mar 23, 2016 | 6.588 | 6.588 | 6.358 | 6.435 | 172,133 | -0.17(-2.53%) |
Mar 22, 2016 | 6.518 | 6.650 | 6.476 | 6.601 | 139,376 | +0.06(+0.85%) |
Mar 21, 2016 | 6.622 | 6.713 | 6.511 | 6.546 | 116,538 | -0.01(-0.11%) |
Mar 18, 2016 | 6.768 | 6.879 | 6.546 | 6.553 | 471,858 | -0.22(-3.18%) |
Mar 17, 2016 | 6.768 | 6.879 | 6.678 | 6.768 | 105,651 | +0.11(+1.67%) |
Mar 16, 2016 | 6.720 | 6.740 | 6.574 | 6.657 | 124,775 | -0.08(-1.24%) |
Mar 15, 2016 | 6.886 | 6.886 | 6.650 | 6.740 | 99,640 | -0.17(-2.41%) |
Mar 14, 2016 | 6.692 | 6.956 | 6.657 | 6.907 | 130,109 | +0.13(+1.95%) |
Mar 11, 2016 | 6.706 | 6.928 | 6.601 | 6.775 | 179,892 | +0.17(+2.63%) |
Mar 10, 2016 | 6.789 | 6.789 | 6.546 | 6.601 | 181,371 | -0.15(-2.26%) |
Mar 09, 2016 | 6.859 | 6.859 | 6.678 | 6.754 | 120,917 | +0.03(+0.41%) |
Mar 08, 2016 | 7.192 | 7.192 | 6.546 | 6.727 | 200,865 | -0.42(-5.84%) |
Mar 07, 2016 | 6.872 | 7.366 | 6.782 | 7.143 | 374,076 | +0.39(+5.76%) |
Mar 04, 2016 | 7.018 | 7.069 | 6.574 | 6.754 | 463,076 | -0.24(-3.38%) |
Mar 03, 2016 | 6.671 | 7.088 | 6.608 | 6.991 | 245,149 | +0.32(+4.79%) |
Mar 02, 2016 | 6.323 | 6.671 | 6.323 | 6.671 | 274,058 | +0.25(+3.90%) |
Mar 01, 2016 | 6.671 | 6.671 | 6.261 | 6.421 | 189,251 | -0.03(-0.54%) |
Feb 29, 2016 | 6.282 | 6.705 | 6.254 | 6.456 | 286,922 | +0.24(+3.80%) |
Feb 26, 2016 | 6.317 | 6.323 | 6.011 | 6.219 | 139,792 | +0.05(+0.79%) |
Feb 25, 2016 | 6.143 | 6.178 | 5.914 | 6.171 | 78,701 | +0.13(+2.07%) |
Feb 24, 2016 | 5.907 | 6.122 | 5.907 | 6.046 | 203,268 | +0.07(+1.16%) |
Feb 23, 2016 | 6.261 | 6.386 | 5.955 | 5.976 | 209,621 | -0.38(-5.91%) |
Feb 22, 2016 | 6.094 | 6.422 | 6.011 | 6.351 | 267,059 | +0.26(+4.22%) |
Feb 19, 2016 | 6.025 | 6.115 | 5.914 | 6.094 | 110,102 | +0.01(+0.11%) |
Feb 18, 2016 | 6.553 | 6.601 | 5.927 | 6.087 | 257,530 | -0.41(-6.31%) |
Feb 17, 2016 | 6.087 | 6.636 | 6.087 | 6.497 | 206,837 | +0.46(+7.59%) |
Feb 16, 2016 | 5.761 | 6.219 | 5.761 | 6.039 | 166,173 | +0.37(+6.50%) |
Feb 12, 2016 | 5.559 | 5.670 | 5.670 | 5.670 | 151,534 | +0.33(+6.25%) |
Feb 11, 2016 | 5.399 | 5.399 | 4.906 | 5.337 | 380,388 | -0.28(-4.95%) |
Feb 10, 2016 | 5.636 | 5.907 | 5.524 | 5.615 | 93,045 | -0.15(-2.65%) |
Feb 09, 2016 | 5.886 | 5.886 | 5.316 | 5.768 | 387,063 | -0.08(-1.43%) |
Feb 08, 2016 | 6.073 | 6.254 | 5.573 | 5.851 | 141,095 | -0.46(-7.27%) |
Feb 05, 2016 | 6.442 | 6.608 | 6.122 | 6.310 | 59,717 | -0.03(-0.55%) |
Feb 04, 2016 | 6.476 | 6.567 | 6.316 | 6.344 | 89,680 | -0.01(-0.11%) |
Feb 03, 2016 | 6.852 | 6.852 | 6.032 | 6.351 | 140,075 | +0.11(+1.81%) |
Feb 02, 2016 | 6.371 | 6.439 | 6.172 | 6.238 | 150,306 | -0.24(-3.69%) |