Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.27 | 13.52 | 13.18 | 13.52 | 14,072 | +0.76(+5.96%) |
Apr 28, 2016 | 12.49 | 12.82 | 12.49 | 12.76 | 17,999 | +0.57(+4.68%) |
Apr 27, 2016 | 12.34 | 12.34 | 12.06 | 12.19 | 6,509 | -0.11(-0.88%) |
Apr 26, 2016 | 12.24 | 12.34 | 12.06 | 12.30 | 10,283 | +0.40(+3.34%) |
Apr 25, 2016 | 12.00 | 12.11 | 11.75 | 11.90 | 13,824 | -0.10(-0.83%) |
Apr 22, 2016 | 12.41 | 12.41 | 11.96 | 12.00 | 23,167 | -0.18(-1.50%) |
Apr 21, 2016 | 12.27 | 12.39 | 12.10 | 12.18 | 17,283 | +0.29(+2.43%) |
Apr 20, 2016 | 12.10 | 12.65 | 11.89 | 11.89 | 26,646 | -0.11(-0.91%) |
Apr 19, 2016 | 11.58 | 12.00 | 11.49 | 12.00 | 22,126 | +0.92(+8.34%) |
Apr 18, 2016 | 11.09 | 11.12 | 10.94 | 11.08 | 10,056 | +0.19(+1.77%) |
Apr 15, 2016 | 10.56 | 10.90 | 10.44 | 10.89 | 6,824 | +0.33(+3.10%) |
Apr 14, 2016 | 10.65 | 10.73 | 10.24 | 10.56 | 22,395 | -0.26(-2.40%) |
Apr 13, 2016 | 10.90 | 11.05 | 10.64 | 10.82 | 11,647 | -0.18(-1.60%) |
Apr 12, 2016 | 11.16 | 11.30 | 10.87 | 11.00 | 15,513 | -0.12(-1.12%) |
Apr 11, 2016 | 10.04 | 11.13 | 10.00 | 11.12 | 22,170 | +1.29(+13.11%) |
Apr 08, 2016 | 9.530 | 9.917 | 9.530 | 9.831 | 31,135 | +0.22(+2.33%) |
Apr 07, 2016 | 9.122 | 9.607 | 9.100 | 9.607 | 18,941 | +0.54(+5.92%) |
Apr 06, 2016 | 8.940 | 9.075 | 8.940 | 9.070 | 3,266 | +0.12(+1.34%) |
Apr 05, 2016 | 8.749 | 8.960 | 8.749 | 8.950 | 15,892 | +0.28(+3.23%) |
Apr 04, 2016 | 8.590 | 8.676 | 8.562 | 8.670 | 5,886 | -0.05(-0.57%) |
Apr 01, 2016 | 8.390 | 8.720 | 8.390 | 8.720 | 13,012 | +0.24(+2.81%) |
Mar 31, 2016 | 8.806 | 8.806 | 8.482 | 8.482 | 10,250 | -0.10(-1.15%) |
Mar 30, 2016 | 8.670 | 8.670 | 8.400 | 8.580 | 5,038 | -0.13(-1.45%) |
Mar 29, 2016 | 8.180 | 8.707 | 8.150 | 8.707 | 8,670 | +0.60(+7.36%) |
Mar 28, 2016 | 8.286 | 8.290 | 7.950 | 8.110 | 2,635 | -0.20(-2.43%) |
Mar 24, 2016 | 8.312 | 8.312 | 8.312 | 0 | -0.22(-2.56%) | |
Mar 23, 2016 | 8.360 | 8.597 | 8.265 | 8.530 | 19,504 | -0.21(-2.40%) |
Mar 22, 2016 | 8.630 | 8.750 | 8.630 | 8.740 | 4,934 | +0.26(+3.07%) |
Mar 21, 2016 | 8.450 | 8.540 | 8.390 | 8.480 | 15,091 | +0.09(+1.11%) |
Mar 18, 2016 | 8.480 | 8.546 | 8.379 | 8.387 | 438,261 | -0.12(-1.45%) |
Mar 17, 2016 | 8.740 | 8.930 | 8.480 | 8.510 | 12,443 | -0.14(-1.58%) |
Mar 16, 2016 | 7.860 | 8.647 | 7.860 | 8.647 | 15,491 | +0.80(+10.15%) |
Mar 15, 2016 | 7.640 | 7.850 | 7.570 | 7.850 | 8,724 | +0.14(+1.88%) |
Mar 14, 2016 | 8.087 | 8.090 | 7.650 | 7.705 | 11,631 | -0.40(-4.97%) |
Mar 11, 2016 | 8.160 | 8.160 | 7.997 | 8.108 | 13,600 | +0.09(+1.06%) |
Mar 10, 2016 | 8.115 | 8.199 | 7.966 | 8.023 | 13,860 | -0.17(-2.04%) |
Mar 09, 2016 | 7.975 | 8.200 | 7.830 | 8.190 | 29,487 | +0.12(+1.49%) |
Mar 08, 2016 | 8.349 | 8.349 | 8.070 | 8.070 | 66,602 | -0.34(-3.99%) |
Mar 07, 2016 | 8.580 | 8.700 | 8.356 | 8.405 | 20,355 | -0.15(-1.81%) |
Mar 04, 2016 | 9.150 | 9.150 | 8.460 | 8.560 | 47,213 | -1.05(-10.89%) |
Mar 03, 2016 | 9.298 | 9.610 | 9.298 | 9.607 | 12,432 | +0.36(+3.85%) |
Mar 02, 2016 | 9.090 | 9.250 | 8.964 | 9.250 | 4,061 | +0.15(+1.69%) |
Mar 01, 2016 | 9.020 | 9.180 | 8.960 | 9.096 | 8,190 | +0.15(+1.63%) |
Feb 29, 2016 | 8.575 | 9.018 | 8.575 | 8.950 | 22,126 | +0.35(+4.11%) |
Feb 26, 2016 | 8.399 | 8.597 | 8.395 | 8.597 | 20,847 | +0.10(+1.14%) |
Feb 25, 2016 | 8.320 | 8.500 | 8.320 | 8.500 | 10,524 | +0.06(+0.71%) |
Feb 24, 2016 | 8.800 | 8.880 | 8.268 | 8.440 | 11,645 | -0.11(-1.29%) |
Feb 23, 2016 | 8.870 | 8.870 | 8.480 | 8.550 | 5,056 | -0.20(-2.26%) |
Feb 22, 2016 | 8.580 | 8.850 | 8.580 | 8.748 | 18,069 | +0.04(+0.44%) |
Feb 19, 2016 | 8.822 | 8.822 | 8.560 | 8.710 | 9,799 | -0.20(-2.26%) |
Feb 18, 2016 | 7.795 | 9.000 | 7.730 | 8.911 | 42,920 | +1.08(+13.81%) |
Feb 17, 2016 | 7.515 | 7.860 | 7.514 | 7.830 | 15,647 | +0.46(+6.22%) |
Feb 16, 2016 | 7.285 | 7.680 | 7.274 | 7.372 | 20,140 | -0.12(-1.54%) |
Feb 12, 2016 | 7.487 | 7.487 | 7.487 | 0 | +0.15(+2.10%) | |
Feb 11, 2016 | 6.876 | 7.557 | 6.876 | 7.333 | 12,949 | +0.43(+6.28%) |
Feb 10, 2016 | 6.857 | 6.900 | 6.765 | 6.900 | 3,500 | -0.01(-0.18%) |
Feb 09, 2016 | 7.000 | 7.100 | 6.810 | 6.912 | 21,696 | -0.12(-1.74%) |
Feb 08, 2016 | 6.640 | 7.130 | 6.640 | 7.035 | 27,159 | +0.58(+9.06%) |
Feb 05, 2016 | 6.450 | 6.500 | 6.245 | 6.450 | 13,480 | -0.06(-0.92%) |
Feb 04, 2016 | 6.760 | 6.800 | 6.510 | 6.510 | 7,923 | -0.11(-1.66%) |
Feb 03, 2016 | 6.567 | 6.620 | 6.540 | 6.620 | 8,447 | +0.31(+4.91%) |
Feb 02, 2016 | 6.262 | 6.310 | 6.262 | 6.310 | 950 | +0.03(+0.48%) |