Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.800 | 7.975 | 7.270 | 7.420 | 1,516,947 | -0.42(-5.36%) |
Apr 28, 2016 | 7.780 | 8.150 | 7.560 | 7.840 | 968,362 | +0.05(+0.64%) |
Apr 27, 2016 | 7.970 | 8.110 | 7.650 | 7.790 | 1,331,829 | -0.24(-2.99%) |
Apr 26, 2016 | 8.310 | 8.320 | 7.457 | 8.030 | 1,717,181 | -0.26(-3.14%) |
Apr 25, 2016 | 8.260 | 8.750 | 8.260 | 8.290 | 1,581,585 | -0.01(-0.12%) |
Apr 22, 2016 | 8.250 | 8.430 | 7.631 | 8.300 | 1,491,029 | +0.05(+0.61%) |
Apr 21, 2016 | 7.470 | 8.410 | 7.450 | 8.250 | 2,421,390 | +0.66(+8.70%) |
Apr 20, 2016 | 7.980 | 7.980 | 7.260 | 7.590 | 2,688,305 | -0.37(-4.65%) |
Apr 19, 2016 | 8.230 | 8.600 | 7.838 | 7.960 | 1,639,474 | -0.37(-4.44%) |
Apr 18, 2016 | 8.400 | 8.750 | 7.910 | 8.330 | 7,093,994 | -0.59(-6.61%) |
Apr 15, 2016 | 6.400 | 10.15 | 6.060 | 8.920 | 28,675,124 | +2.69(+43.18%) |
Apr 14, 2016 | 6.370 | 6.450 | 6.100 | 6.230 | 394,700 | -0.09(-1.42%) |
Apr 13, 2016 | 6.170 | 6.405 | 5.910 | 6.320 | 779,325 | +0.26(+4.29%) |
Apr 12, 2016 | 6.240 | 6.310 | 5.780 | 6.060 | 945,259 | -0.16(-2.57%) |
Apr 11, 2016 | 6.420 | 6.495 | 6.150 | 6.220 | 610,606 | -0.15(-2.35%) |
Apr 08, 2016 | 7.240 | 7.290 | 6.260 | 6.370 | 1,494,887 | -0.71(-10.03%) |
Apr 07, 2016 | 6.910 | 7.210 | 6.740 | 7.080 | 936,942 | +0.15(+2.16%) |
Apr 06, 2016 | 6.580 | 6.940 | 6.390 | 6.930 | 1,092,780 | +0.35(+5.32%) |
Apr 05, 2016 | 6.750 | 6.940 | 6.550 | 6.580 | 621,005 | -0.21(-3.09%) |
Apr 04, 2016 | 6.760 | 7.180 | 6.690 | 6.790 | 1,007,928 | +0.03(+0.44%) |
Apr 01, 2016 | 6.340 | 7.100 | 6.290 | 6.760 | 1,468,286 | +0.32(+4.97%) |
Mar 31, 2016 | 6.050 | 6.690 | 5.980 | 6.440 | 1,402,231 | +0.35(+5.75%) |
Mar 30, 2016 | 5.930 | 6.270 | 5.920 | 6.090 | 1,013,876 | +0.23(+3.92%) |
Mar 29, 2016 | 5.480 | 5.890 | 5.300 | 5.860 | 819,102 | +0.35(+6.35%) |
Mar 28, 2016 | 5.730 | 5.850 | 5.510 | 5.510 | 573,766 | -0.21(-3.59%) |
Mar 24, 2016 | 5.500 | 5.715 | 5.715 | 5.715 | 656,900 | +0.05(+0.97%) |
Mar 23, 2016 | 6.250 | 6.440 | 5.650 | 5.660 | 1,064,742 | -0.57(-9.15%) |
Mar 22, 2016 | 6.150 | 6.320 | 6.000 | 6.230 | 965,616 | +0.08(+1.30%) |
Mar 21, 2016 | 5.870 | 6.322 | 5.750 | 6.150 | 1,132,820 | +0.22(+3.71%) |
Mar 18, 2016 | 5.600 | 6.040 | 5.570 | 5.930 | 3,307,668 | +0.43(+7.82%) |
Mar 17, 2016 | 5.490 | 5.620 | 5.300 | 5.500 | 1,388,248 | +0.02(+0.36%) |
Mar 16, 2016 | 5.600 | 5.730 | 5.270 | 5.480 | 1,563,237 | -0.18(-3.18%) |
Mar 15, 2016 | 6.220 | 6.310 | 5.620 | 5.660 | 1,555,541 | -0.66(-10.44%) |
Mar 14, 2016 | 6.090 | 6.460 | 5.950 | 6.320 | 1,279,319 | +0.17(+2.76%) |
Mar 11, 2016 | 5.880 | 6.170 | 5.690 | 6.150 | 1,483,991 | +0.39(+6.77%) |
Mar 10, 2016 | 5.990 | 6.130 | 5.620 | 5.760 | 1,383,850 | -0.14(-2.37%) |
Mar 09, 2016 | 6.210 | 6.261 | 5.830 | 5.900 | 1,571,343 | -0.26(-4.22%) |
Mar 08, 2016 | 6.190 | 6.420 | 6.160 | 6.160 | 1,998,027 | -0.32(-4.94%) |
Mar 07, 2016 | 6.240 | 6.540 | 5.970 | 6.480 | 2,546,653 | +0.42(+6.93%) |
Mar 04, 2016 | 6.100 | 6.250 | 5.850 | 6.060 | 2,282,409 | -0.04(-0.66%) |
Mar 03, 2016 | 6.550 | 6.800 | 6.000 | 6.100 | 3,729,916 | -0.30(-4.69%) |
Mar 02, 2016 | 5.750 | 6.680 | 5.571 | 6.400 | 7,896,226 | +0.85(+15.32%) |
Mar 01, 2016 | 7.560 | 7.690 | 5.290 | 5.550 | 13,107,802 | -2.43(-30.45%) |
Feb 29, 2016 | 7.930 | 8.570 | 7.790 | 7.980 | 6,060,600 | -0.01(-0.13%) |
Feb 26, 2016 | 11.51 | 11.69 | 7.830 | 7.990 | 7,719,541 | -3.33(-29.42%) |
Feb 25, 2016 | 10.95 | 12.26 | 10.52 | 11.32 | 7,278,300 | +0.81(+7.71%) |
Feb 24, 2016 | 10.61 | 11.47 | 10.11 | 10.51 | 6,434,393 | -0.33(-3.04%) |
Feb 23, 2016 | 16.13 | 17.00 | 10.80 | 10.84 | 26,571,164 | -17.42(-61.64%) |
Feb 22, 2016 | 29.77 | 29.98 | 27.76 | 28.26 | 607,600 | -0.58(-2.01%) |
Feb 19, 2016 | 29.16 | 29.70 | 27.56 | 28.84 | 785,516 | -0.39(-1.33%) |
Feb 18, 2016 | 29.67 | 30.23 | 28.67 | 29.23 | 677,320 | -0.54(-1.81%) |
Feb 17, 2016 | 28.62 | 30.00 | 28.09 | 29.77 | 745,739 | +1.81(+6.47%) |
Feb 16, 2016 | 26.20 | 28.22 | 25.80 | 27.96 | 670,908 | +2.45(+9.60%) |
Feb 12, 2016 | 24.51 | 25.51 | 25.51 | 25.51 | 571,200 | +1.28(+5.28%) |
Feb 11, 2016 | 23.14 | 24.80 | 22.67 | 24.23 | 559,371 | +0.50(+2.11%) |
Feb 10, 2016 | 24.24 | 25.81 | 23.50 | 23.73 | 489,717 | -0.03(-0.13%) |
Feb 09, 2016 | 22.85 | 25.00 | 22.36 | 23.76 | 515,002 | +0.39(+1.67%) |
Feb 08, 2016 | 24.30 | 24.84 | 22.64 | 23.37 | 936,667 | -1.26(-5.12%) |
Feb 05, 2016 | 26.45 | 26.89 | 24.11 | 24.63 | 779,118 | -2.07(-7.75%) |
Feb 04, 2016 | 24.90 | 27.72 | 24.88 | 26.70 | 793,411 | +1.54(+6.12%) |
Feb 03, 2016 | 24.24 | 25.34 | 23.29 | 25.16 | 679,049 | +1.17(+4.88%) |
Feb 02, 2016 | 24.20 | 24.70 | 23.60 | 23.99 | 584,197 | -0.75(-3.03%) |