Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.05 | 12.40 | 11.27 | 12.18 | 4,314,491 | +0.44(+3.75%) |
Apr 28, 2016 | 11.98 | 12.41 | 11.69 | 11.74 | 4,673,979 | -0.35(-2.89%) |
Apr 27, 2016 | 12.13 | 12.88 | 11.70 | 12.09 | 6,206,052 | +0.16(+1.34%) |
Apr 26, 2016 | 11.42 | 12.04 | 11.26 | 11.93 | 3,790,257 | +0.67(+5.95%) |
Apr 25, 2016 | 11.25 | 11.66 | 11.07 | 11.26 | 4,731,969 | -0.02(-0.18%) |
Apr 22, 2016 | 10.86 | 11.58 | 10.81 | 11.28 | 2,939,386 | +0.54(+5.03%) |
Apr 21, 2016 | 10.94 | 11.02 | 10.50 | 10.74 | 2,631,111 | -0.08(-0.74%) |
Apr 20, 2016 | 10.66 | 11.20 | 10.45 | 10.82 | 3,021,363 | -0.01(-0.09%) |
Apr 19, 2016 | 10.35 | 11.12 | 10.30 | 10.83 | 2,696,529 | +0.83(+8.30%) |
Apr 18, 2016 | 9.140 | 10.18 | 9.080 | 10.00 | 2,806,863 | -0.01(-0.10%) |
Apr 15, 2016 | 9.980 | 10.27 | 9.640 | 10.01 | 3,926,493 | -0.18(-1.77%) |
Apr 14, 2016 | 10.14 | 10.39 | 9.890 | 10.19 | 3,482,137 | +0.07(+0.69%) |
Apr 13, 2016 | 10.05 | 10.55 | 9.700 | 10.12 | 3,395,778 | -0.04(-0.39%) |
Apr 12, 2016 | 8.870 | 10.33 | 8.650 | 10.16 | 4,027,000 | +1.42(+16.25%) |
Apr 11, 2016 | 8.740 | 8.900 | 8.570 | 8.740 | 1,988,206 | +0.06(+0.69%) |
Apr 08, 2016 | 8.750 | 9.040 | 8.510 | 8.680 | 2,455,967 | +0.46(+5.60%) |
Apr 07, 2016 | 8.060 | 8.690 | 8.010 | 8.220 | 2,660,479 | +0.01(+0.12%) |
Apr 06, 2016 | 7.740 | 8.380 | 7.540 | 8.210 | 2,864,064 | +0.74(+9.91%) |
Apr 05, 2016 | 7.440 | 7.670 | 7.260 | 7.470 | 2,420,559 | -0.05(-0.66%) |
Apr 04, 2016 | 7.710 | 8.100 | 7.410 | 7.520 | 2,508,110 | -0.19(-2.46%) |
Apr 01, 2016 | 7.620 | 7.810 | 7.330 | 7.710 | 3,413,790 | -0.22(-2.77%) |
Mar 31, 2016 | 7.720 | 8.080 | 7.610 | 7.930 | 2,215,951 | +0.14(+1.80%) |
Mar 30, 2016 | 7.890 | 8.300 | 7.600 | 7.790 | 2,353,113 | -0.10(-1.27%) |
Mar 29, 2016 | 7.450 | 7.990 | 7.230 | 7.890 | 2,881,351 | +0.17(+2.20%) |
Mar 28, 2016 | 7.960 | 7.992 | 7.260 | 7.720 | 3,136,270 | -0.20(-2.53%) |
Mar 24, 2016 | 7.780 | 7.920 | 7.920 | 7.920 | 4,012,600 | -0.20(-2.46%) |
Mar 23, 2016 | 8.590 | 8.720 | 8.030 | 8.120 | 2,412,460 | -0.63(-7.20%) |
Mar 22, 2016 | 8.840 | 8.905 | 8.460 | 8.750 | 2,361,619 | -0.07(-0.79%) |
Mar 21, 2016 | 8.700 | 9.090 | 8.620 | 8.820 | 1,963,139 | -0.08(-0.90%) |
Mar 18, 2016 | 8.850 | 9.799 | 8.350 | 8.900 | 8,776,865 | +0.34(+3.97%) |
Mar 17, 2016 | 7.820 | 8.800 | 7.770 | 8.560 | 4,479,244 | +0.87(+11.31%) |
Mar 16, 2016 | 7.670 | 8.140 | 7.450 | 7.690 | 3,839,639 | +0.12(+1.59%) |
Mar 15, 2016 | 7.400 | 7.600 | 6.950 | 7.570 | 2,541,844 | +0.08(+1.07%) |
Mar 14, 2016 | 7.230 | 7.660 | 7.070 | 7.490 | 3,514,412 | -0.41(-5.19%) |
Mar 11, 2016 | 8.070 | 8.230 | 7.664 | 7.900 | 4,923,115 | +0.10(+1.28%) |
Mar 10, 2016 | 7.830 | 7.880 | 7.261 | 7.800 | 4,794,481 | -0.19(-2.38%) |
Mar 09, 2016 | 7.770 | 8.220 | 7.300 | 7.990 | 3,204,599 | +0.56(+7.54%) |
Mar 08, 2016 | 8.420 | 8.800 | 7.175 | 7.430 | 9,597,745 | -1.24(-14.30%) |
Mar 07, 2016 | 7.920 | 8.860 | 7.620 | 8.670 | 10,925,413 | +0.81(+10.31%) |
Mar 04, 2016 | 6.790 | 7.980 | 6.250 | 7.860 | 9,367,307 | +1.25(+18.91%) |
Mar 03, 2016 | 5.910 | 6.770 | 5.802 | 6.610 | 5,388,985 | +0.70(+11.84%) |
Mar 02, 2016 | 5.020 | 6.090 | 4.890 | 5.910 | 5,338,005 | +0.86(+17.03%) |
Mar 01, 2016 | 5.100 | 5.200 | 4.870 | 5.050 | 4,616,064 | -0.06(-1.17%) |
Feb 29, 2016 | 4.930 | 5.350 | 4.900 | 5.110 | 6,446,298 | +0.16(+3.23%) |
Feb 26, 2016 | 4.940 | 5.230 | 4.804 | 4.950 | 4,240,230 | +0.23(+4.87%) |
Feb 25, 2016 | 4.430 | 4.850 | 4.290 | 4.720 | 4,463,927 | +0.33(+7.52%) |
Feb 24, 2016 | 4.400 | 4.480 | 4.210 | 4.390 | 3,565,095 | -0.19(-4.15%) |
Feb 23, 2016 | 4.660 | 4.760 | 4.250 | 4.580 | 4,982,170 | -0.09(-1.93%) |
Feb 22, 2016 | 4.420 | 4.900 | 4.320 | 4.670 | 7,508,356 | +0.57(+13.90%) |
Feb 19, 2016 | 4.600 | 4.605 | 3.900 | 4.100 | 9,665,558 | -0.64(-13.50%) |
Feb 18, 2016 | 5.150 | 5.150 | 4.630 | 4.740 | 3,598,538 | -0.33(-6.51%) |
Feb 17, 2016 | 4.670 | 5.185 | 4.040 | 5.070 | 8,428,440 | +0.28(+5.85%) |
Feb 16, 2016 | 5.590 | 5.650 | 4.735 | 4.790 | 5,250,794 | -0.61(-11.30%) |
Feb 12, 2016 | 5.690 | 5.400 | 5.400 | 5.400 | 3,689,400 | -0.07(-1.28%) |
Feb 11, 2016 | 5.580 | 5.650 | 4.980 | 5.470 | 6,421,678 | -0.18(-3.19%) |
Feb 10, 2016 | 6.080 | 6.350 | 5.610 | 5.650 | 4,412,285 | -0.45(-7.38%) |
Feb 09, 2016 | 6.020 | 6.220 | 5.620 | 6.100 | 2,422,570 | -0.15(-2.40%) |
Feb 08, 2016 | 6.170 | 6.280 | 5.930 | 6.250 | 2,927,567 | -0.19(-2.95%) |
Feb 05, 2016 | 7.060 | 7.140 | 6.410 | 6.440 | 6,022,500 | -0.70(-9.80%) |
Feb 04, 2016 | 7.470 | 7.690 | 6.960 | 7.140 | 4,371,292 | -0.27(-3.64%) |
Feb 03, 2016 | 7.290 | 7.455 | 6.840 | 7.410 | 2,865,356 | +0.38(+5.41%) |
Feb 02, 2016 | 7.000 | 7.140 | 6.720 | 7.030 | 3,322,076 | -0.23(-3.17%) |