Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.25 | 11.25 | 8.938 | 8.938 | 24,870 | -2.56(-22.28%) |
Feb 26, 2016 | 12.25 | 13.75 | 9.750 | 11.50 | 31,606 | -2.00(-14.81%) |
Feb 25, 2016 | 13.25 | 14.45 | 12.38 | 13.50 | 22,674 | +0.25(+1.89%) |
Feb 24, 2016 | 14.00 | 15.50 | 13.25 | 13.25 | 19,575 | +0.22(+1.71%) |
Feb 23, 2016 | 13.35 | 14.88 | 12.85 | 13.03 | 16,445 | +0.28(+2.18%) |
Feb 22, 2016 | 14.75 | 14.95 | 11.96 | 12.75 | 39,905 | -2.25(-15.00%) |
Feb 19, 2016 | 14.70 | 17.00 | 14.25 | 15.00 | 40,392 | +1.00(+7.14%) |
Feb 18, 2016 | 12.20 | 14.00 | 12.20 | 14.00 | 22,737 | +2.38(+20.51%) |
Feb 17, 2016 | 11.00 | 12.00 | 11.00 | 11.62 | 11,046 | +0.62(+5.61%) |
Feb 16, 2016 | 9.250 | 12.50 | 9.002 | 11.00 | 42,148 | +1.60(+17.05%) |
Feb 12, 2016 | 6.750 | 9.398 | 9.398 | 9.398 | 21,008 | +1.90(+25.30%) |
Feb 11, 2016 | 6.250 | 7.500 | 5.963 | 7.500 | 20,365 | +1.75(+30.43%) |
Feb 10, 2016 | 5.500 | 6.000 | 5.250 | 5.750 | 3,737 | +0.13(+2.40%) |
Feb 09, 2016 | 5.825 | 6.115 | 5.100 | 5.615 | 7,774 | -0.18(-3.19%) |
Feb 08, 2016 | 4.825 | 6.000 | 4.825 | 5.800 | 14,741 | +0.97(+20.21%) |
Feb 05, 2016 | 4.750 | 5.000 | 4.500 | 4.825 | 2,323 | +0.08(+1.58%) |
Feb 04, 2016 | 4.750 | 4.985 | 4.500 | 4.750 | 5,034 | +0.00(+0.00%) |
Feb 03, 2016 | 4.500 | 4.855 | 4.365 | 4.750 | 7,866 | +0.33(+7.34%) |
Feb 02, 2016 | 4.723 | 4.723 | 4.425 | 4.425 | 1,381 | -0.08(-1.67%) |
Feb 01, 2016 | 4.407 | 4.777 | 4.407 | 4.500 | 1,066 | +0.25(+5.88%) |
Jan 29, 2016 | 4.500 | 4.750 | 4.250 | 4.250 | 2,542 | -0.12(-2.86%) |
Jan 28, 2016 | 4.375 | 4.825 | 4.290 | 4.375 | 3,587 | +0.00(+0.00%) |
Jan 27, 2016 | 4.125 | 5.000 | 4.125 | 4.375 | 5,867 | +0.12(+2.94%) |
Jan 26, 2016 | 4.000 | 4.465 | 3.840 | 4.250 | 2,708 | +0.42(+10.89%) |
Jan 25, 2016 | 4.000 | 4.470 | 3.833 | 3.833 | 4,753 | +0.06(+1.73%) |
Jan 22, 2016 | 3.837 | 3.837 | 3.500 | 3.768 | 3,329 | +0.02(+0.47%) |
Jan 21, 2016 | 4.277 | 4.423 | 3.125 | 3.750 | 10,442 | -0.73(-16.25%) |
Jan 20, 2016 | 4.500 | 4.625 | 4.250 | 4.478 | 3,094 | -0.15(-3.19%) |
Jan 19, 2016 | 4.750 | 4.750 | 4.253 | 4.625 | 3,167 | -0.17(-3.65%) |
Jan 15, 2016 | 4.500 | 4.800 | 4.800 | 4.800 | 2,004 | -0.20(-4.00%) |
Jan 14, 2016 | 4.750 | 5.000 | 4.500 | 5.000 | 11,366 | +0.19(+4.00%) |
Jan 13, 2016 | 4.753 | 5.245 | 4.753 | 4.808 | 1,667 | +0.05(+1.16%) |
Jan 12, 2016 | 5.000 | 5.223 | 4.753 | 4.753 | 1,629 | -0.29(-5.70%) |
Jan 11, 2016 | 5.000 | 5.245 | 5.000 | 5.040 | 3,144 | +0.04(+0.80%) |
Jan 08, 2016 | 5.223 | 5.250 | 5.000 | 5.000 | 2,247 | -0.17(-3.33%) |
Jan 07, 2016 | 5.173 | 5.175 | 5.000 | 5.173 | 3,041 | +0.17(+3.45%) |
Jan 06, 2016 | 5.000 | 5.125 | 5.000 | 5.000 | 1,168 | +0.00(+0.00%) |
Jan 05, 2016 | 5.247 | 5.247 | 5.000 | 5.000 | 1,052 | +0.00(+0.00%) |
Jan 04, 2016 | 5.247 | 5.247 | 5.000 | 5.000 | 3,937 | -0.00(-0.05%) |
Dec 31, 2015 | 5.000 | 5.003 | 5.003 | 5.003 | 2,952 | +0.00(+0.05%) |
Dec 30, 2015 | 5.500 | 5.500 | 5.000 | 5.000 | 6,433 | -0.50(-9.09%) |
Dec 29, 2015 | 5.720 | 5.720 | 5.250 | 5.500 | 1,353 | -0.25(-4.35%) |
Dec 28, 2015 | 5.375 | 5.845 | 5.375 | 5.750 | 1,334 | +0.00(+0.04%) |
Dec 24, 2015 | 5.750 | 5.747 | 5.747 | 5.747 | 2,388 | +0.04(+0.79%) |
Dec 23, 2015 | 5.247 | 5.740 | 5.240 | 5.702 | 6,177 | +0.57(+11.21%) |
Dec 22, 2015 | 5.298 | 5.433 | 5.005 | 5.128 | 1,309 | +0.00(+0.05%) |
Dec 21, 2015 | 5.475 | 5.480 | 5.003 | 5.125 | 3,201 | -0.38(-6.82%) |
Dec 18, 2015 | 5.253 | 5.500 | 5.000 | 5.500 | 2,549 | +0.50(+9.95%) |
Dec 17, 2015 | 5.202 | 5.425 | 5.000 | 5.003 | 4,419 | -0.45(-8.34%) |
Dec 16, 2015 | 5.473 | 5.473 | 5.048 | 5.457 | 1,166 | +0.03(+0.55%) |
Dec 15, 2015 | 5.040 | 5.478 | 5.003 | 5.428 | 3,237 | +0.18(+3.38%) |
Dec 14, 2015 | 5.125 | 5.625 | 5.100 | 5.250 | 2,123 | -0.24(-4.42%) |
Dec 11, 2015 | 5.400 | 5.643 | 5.250 | 5.492 | 3,725 | -0.24(-4.14%) |
Dec 10, 2015 | 5.402 | 5.730 | 5.400 | 5.730 | 2,299 | +0.23(+4.18%) |
Dec 09, 2015 | 5.375 | 5.565 | 5.277 | 5.500 | 3,943 | +0.32(+6.23%) |
Dec 08, 2015 | 5.125 | 5.497 | 5.125 | 5.178 | 2,040 | -0.01(-0.24%) |
Dec 07, 2015 | 5.700 | 5.700 | 5.128 | 5.190 | 933 | -0.54(-9.42%) |
Dec 04, 2015 | 5.550 | 5.730 | 5.375 | 5.730 | 2,045 | +0.23(+4.18%) |
Dec 03, 2015 | 5.125 | 5.650 | 5.125 | 5.500 | 4,658 | +0.25(+4.76%) |
Dec 02, 2015 | 5.040 | 5.425 | 5.022 | 5.250 | 941 | -0.09(-1.78%) |