Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.85 | 12.47 | 11.38 | 11.74 | 975,689 | +0.09(+0.77%) |
Apr 28, 2016 | 11.68 | 12.38 | 11.56 | 11.65 | 886,954 | -0.13(-1.10%) |
Apr 27, 2016 | 11.55 | 12.57 | 11.51 | 11.78 | 1,733,389 | +0.40(+3.51%) |
Apr 26, 2016 | 11.35 | 11.62 | 10.98 | 11.38 | 1,354,680 | +0.15(+1.34%) |
Apr 25, 2016 | 11.31 | 11.68 | 10.91 | 11.23 | 1,624,362 | -0.16(-1.40%) |
Apr 22, 2016 | 10.56 | 11.69 | 10.50 | 11.39 | 1,022,092 | +0.93(+8.89%) |
Apr 21, 2016 | 10.94 | 11.09 | 10.43 | 10.46 | 536,588 | -0.43(-3.95%) |
Apr 20, 2016 | 10.62 | 11.03 | 10.43 | 10.89 | 1,161,660 | +0.31(+2.93%) |
Apr 19, 2016 | 10.12 | 10.82 | 9.980 | 10.58 | 1,000,663 | +0.74(+7.52%) |
Apr 18, 2016 | 9.230 | 10.04 | 9.170 | 9.840 | 436,431 | +0.12(+1.23%) |
Apr 15, 2016 | 9.540 | 9.880 | 9.440 | 9.720 | 580,373 | +0.01(+0.10%) |
Apr 14, 2016 | 10.42 | 10.42 | 9.440 | 9.710 | 924,635 | -0.70(-6.72%) |
Apr 13, 2016 | 10.12 | 10.62 | 9.800 | 10.41 | 1,249,935 | +0.42(+4.20%) |
Apr 12, 2016 | 8.900 | 10.12 | 8.710 | 9.990 | 1,331,513 | +1.18(+13.39%) |
Apr 11, 2016 | 8.830 | 9.220 | 8.720 | 8.810 | 855,290 | +0.11(+1.26%) |
Apr 08, 2016 | 8.650 | 8.870 | 8.510 | 8.700 | 605,660 | +0.42(+5.07%) |
Apr 07, 2016 | 8.660 | 8.960 | 8.160 | 8.280 | 1,207,699 | -0.55(-6.23%) |
Apr 06, 2016 | 8.990 | 9.230 | 8.540 | 8.830 | 703,617 | +0.04(+0.46%) |
Apr 05, 2016 | 8.720 | 8.860 | 8.450 | 8.790 | 748,413 | -0.09(-1.01%) |
Apr 04, 2016 | 9.140 | 9.690 | 8.650 | 8.880 | 913,660 | -0.30(-3.27%) |
Apr 01, 2016 | 9.520 | 9.560 | 8.850 | 9.180 | 773,593 | -0.75(-7.55%) |
Mar 31, 2016 | 9.470 | 10.01 | 9.470 | 9.930 | 652,976 | +0.43(+4.53%) |
Mar 30, 2016 | 9.520 | 9.680 | 9.114 | 9.500 | 1,059,198 | +0.23(+2.48%) |
Mar 29, 2016 | 8.810 | 9.350 | 8.560 | 9.270 | 1,322,729 | +0.12(+1.31%) |
Mar 28, 2016 | 9.510 | 9.600 | 8.750 | 9.150 | 707,641 | -0.36(-3.79%) |
Mar 24, 2016 | 8.940 | 9.510 | 9.510 | 9.510 | 1,074,600 | +0.15(+1.60%) |
Mar 23, 2016 | 10.00 | 10.20 | 9.340 | 9.360 | 808,043 | -0.84(-8.24%) |
Mar 22, 2016 | 10.18 | 10.32 | 9.900 | 10.20 | 481,922 | -0.18(-1.73%) |
Mar 21, 2016 | 10.12 | 10.45 | 9.690 | 10.38 | 669,250 | +0.07(+0.68%) |
Mar 18, 2016 | 10.27 | 10.67 | 9.950 | 10.31 | 2,690,129 | +0.26(+2.59%) |
Mar 17, 2016 | 9.410 | 10.22 | 9.170 | 10.05 | 980,769 | +0.77(+8.30%) |
Mar 16, 2016 | 9.580 | 9.790 | 8.900 | 9.280 | 1,361,581 | -0.18(-1.90%) |
Mar 15, 2016 | 9.690 | 9.690 | 9.020 | 9.460 | 961,266 | -0.51(-5.12%) |
Mar 14, 2016 | 10.02 | 10.35 | 9.700 | 9.970 | 731,649 | -0.45(-4.32%) |
Mar 11, 2016 | 10.12 | 10.67 | 10.07 | 10.42 | 793,124 | +0.67(+6.87%) |
Mar 10, 2016 | 9.820 | 9.830 | 9.000 | 9.750 | 1,750,619 | -0.24(-2.40%) |
Mar 09, 2016 | 10.34 | 10.68 | 9.510 | 9.990 | 1,878,181 | -0.53(-5.04%) |
Mar 08, 2016 | 11.74 | 11.82 | 9.530 | 10.52 | 2,654,758 | -1.76(-14.33%) |
Mar 07, 2016 | 11.40 | 12.98 | 11.30 | 12.28 | 2,494,444 | +0.96(+8.48%) |
Mar 04, 2016 | 10.25 | 11.31 | 10.21 | 11.32 | 2,216,559 | +1.22(+12.08%) |
Mar 03, 2016 | 9.070 | 10.12 | 9.070 | 10.10 | 1,673,220 | +0.93(+10.14%) |
Mar 02, 2016 | 8.850 | 9.190 | 8.610 | 9.170 | 1,038,652 | +0.15(+1.66%) |
Mar 01, 2016 | 8.640 | 9.230 | 8.380 | 9.020 | 1,614,953 | +0.43(+5.01%) |
Feb 29, 2016 | 7.590 | 8.620 | 7.590 | 8.590 | 1,976,830 | +1.03(+13.62%) |
Feb 26, 2016 | 7.010 | 7.890 | 6.957 | 7.560 | 1,263,288 | +0.79(+11.67%) |
Feb 25, 2016 | 6.950 | 7.220 | 6.500 | 6.770 | 967,723 | -0.25(-3.56%) |
Feb 24, 2016 | 6.550 | 7.040 | 6.420 | 7.020 | 1,193,413 | +0.28(+4.15%) |
Feb 23, 2016 | 7.000 | 7.340 | 6.730 | 6.740 | 978,480 | -0.40(-5.60%) |
Feb 22, 2016 | 6.690 | 7.300 | 6.640 | 7.140 | 1,194,736 | +0.61(+9.34%) |
Feb 19, 2016 | 6.740 | 7.000 | 6.340 | 6.530 | 1,925,156 | -0.37(-5.36%) |
Feb 18, 2016 | 6.310 | 7.360 | 5.810 | 6.900 | 2,819,523 | +0.24(+3.60%) |
Feb 17, 2016 | 6.160 | 6.750 | 6.150 | 6.660 | 1,892,398 | +0.60(+9.90%) |
Feb 16, 2016 | 6.110 | 6.370 | 5.805 | 6.060 | 1,691,369 | +0.25(+4.30%) |
Feb 12, 2016 | 6.080 | 5.810 | 5.810 | 5.810 | 2,478,400 | -0.09(-1.53%) |
Feb 11, 2016 | 6.290 | 6.470 | 5.890 | 5.900 | 1,577,551 | -0.58(-8.95%) |
Feb 10, 2016 | 7.020 | 7.150 | 6.460 | 6.480 | 1,142,699 | -0.60(-8.47%) |
Feb 09, 2016 | 7.300 | 7.480 | 7.005 | 7.080 | 1,025,527 | -0.41(-5.47%) |
Feb 08, 2016 | 7.690 | 7.710 | 7.210 | 7.490 | 849,102 | -0.40(-5.07%) |
Feb 05, 2016 | 8.020 | 8.350 | 7.745 | 7.890 | 857,572 | -0.28(-3.43%) |
Feb 04, 2016 | 7.590 | 8.390 | 7.520 | 8.170 | 1,541,378 | +0.67(+8.93%) |
Feb 03, 2016 | 7.400 | 7.520 | 6.920 | 7.500 | 1,127,385 | +0.24(+3.31%) |
Feb 02, 2016 | 7.510 | 7.545 | 7.090 | 7.260 | 919,008 | -0.44(-5.71%) |