Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.22 | 10.29 | 9.370 | 9.540 | 93,215 | -0.70(-6.84%) |
Apr 28, 2016 | 10.38 | 10.66 | 9.940 | 10.24 | 93,453 | -0.11(-1.06%) |
Apr 27, 2016 | 10.27 | 10.46 | 10.15 | 10.35 | 61,615 | +0.05(+0.49%) |
Apr 26, 2016 | 10.75 | 10.83 | 10.25 | 10.30 | 59,682 | -0.40(-3.74%) |
Apr 25, 2016 | 10.62 | 10.76 | 10.47 | 10.70 | 64,261 | +0.00(+0.00%) |
Apr 22, 2016 | 10.67 | 10.94 | 10.52 | 10.70 | 53,615 | +0.05(+0.47%) |
Apr 21, 2016 | 10.50 | 10.84 | 10.20 | 10.65 | 66,804 | +0.20(+1.91%) |
Apr 20, 2016 | 10.77 | 10.97 | 10.31 | 10.45 | 137,341 | -0.25(-2.34%) |
Apr 19, 2016 | 10.84 | 11.22 | 10.26 | 10.70 | 113,986 | +0.10(+0.94%) |
Apr 18, 2016 | 10.86 | 11.13 | 10.55 | 10.60 | 83,182 | -0.25(-2.30%) |
Apr 15, 2016 | 10.65 | 11.12 | 10.55 | 10.85 | 63,435 | +0.16(+1.50%) |
Apr 14, 2016 | 10.50 | 10.87 | 10.50 | 10.69 | 61,995 | +0.19(+1.81%) |
Apr 13, 2016 | 10.85 | 11.11 | 10.47 | 10.50 | 93,819 | -0.33(-3.05%) |
Apr 12, 2016 | 10.91 | 11.18 | 10.65 | 10.83 | 31,090 | -0.07(-0.64%) |
Apr 11, 2016 | 11.74 | 11.85 | 10.86 | 10.90 | 239,506 | -0.72(-6.20%) |
Apr 08, 2016 | 11.36 | 11.75 | 11.23 | 11.62 | 78,243 | +0.36(+3.20%) |
Apr 07, 2016 | 11.05 | 11.64 | 10.83 | 11.26 | 515,396 | +0.22(+1.99%) |
Apr 06, 2016 | 11.13 | 11.44 | 10.82 | 11.04 | 73,212 | +0.22(+2.03%) |
Apr 05, 2016 | 11.10 | 11.49 | 10.32 | 10.82 | 95,467 | -0.28(-2.52%) |
Apr 04, 2016 | 10.96 | 11.37 | 10.64 | 11.10 | 215,460 | +0.40(+3.74%) |
Apr 01, 2016 | 10.23 | 10.89 | 9.940 | 10.70 | 215,758 | +0.47(+4.59%) |
Mar 31, 2016 | 10.25 | 10.93 | 10.09 | 10.23 | 73,471 | +0.36(+3.65%) |
Mar 30, 2016 | 9.690 | 10.25 | 9.690 | 9.870 | 79,149 | +0.23(+2.39%) |
Mar 29, 2016 | 9.000 | 11.25 | 8.870 | 9.640 | 233,178 | +0.66(+7.35%) |
Mar 28, 2016 | 9.010 | 9.010 | 8.651 | 8.980 | 22,639 | +0.06(+0.67%) |
Mar 24, 2016 | 8.730 | 8.920 | 8.920 | 8.920 | 23,500 | +0.18(+2.06%) |
Mar 23, 2016 | 9.200 | 9.580 | 8.620 | 8.740 | 34,996 | -0.43(-4.69%) |
Mar 22, 2016 | 9.010 | 9.580 | 8.949 | 9.170 | 196,449 | -0.02(-0.22%) |
Mar 21, 2016 | 9.390 | 9.700 | 9.053 | 9.190 | 94,154 | -0.23(-2.44%) |
Mar 18, 2016 | 8.630 | 9.750 | 8.310 | 9.420 | 179,026 | +0.92(+10.82%) |
Mar 17, 2016 | 8.360 | 8.736 | 8.230 | 8.500 | 64,669 | +0.21(+2.53%) |
Mar 16, 2016 | 8.260 | 8.390 | 8.170 | 8.290 | 46,124 | +0.01(+0.12%) |
Mar 15, 2016 | 8.590 | 8.590 | 8.170 | 8.280 | 44,466 | -0.28(-3.27%) |
Mar 14, 2016 | 8.640 | 8.640 | 8.310 | 8.560 | 53,298 | -0.01(-0.12%) |
Mar 11, 2016 | 8.540 | 8.630 | 8.400 | 8.570 | 37,752 | +0.16(+1.90%) |
Mar 10, 2016 | 8.880 | 8.880 | 8.320 | 8.410 | 50,949 | -0.15(-1.75%) |
Mar 09, 2016 | 9.060 | 9.060 | 8.540 | 8.560 | 54,489 | -0.33(-3.71%) |
Mar 08, 2016 | 9.340 | 9.340 | 8.880 | 8.890 | 41,072 | -0.62(-6.52%) |
Mar 07, 2016 | 9.270 | 9.920 | 9.210 | 9.510 | 54,115 | +0.16(+1.71%) |
Mar 04, 2016 | 9.044 | 9.315 | 8.850 | 9.350 | 77,670 | +0.22(+2.41%) |
Mar 03, 2016 | 9.100 | 9.230 | 9.020 | 9.130 | 77,806 | +0.12(+1.33%) |
Mar 02, 2016 | 9.080 | 9.170 | 8.910 | 9.010 | 89,822 | +0.02(+0.22%) |
Mar 01, 2016 | 8.840 | 9.180 | 8.440 | 8.990 | 143,294 | +0.36(+4.17%) |
Feb 29, 2016 | 8.700 | 9.205 | 8.584 | 8.630 | 67,902 | -0.37(-4.11%) |
Feb 26, 2016 | 8.300 | 9.980 | 8.020 | 9.000 | 162,489 | +0.82(+10.02%) |
Feb 25, 2016 | 8.200 | 8.340 | 8.020 | 8.180 | 42,318 | -0.02(-0.24%) |
Feb 24, 2016 | 7.750 | 8.310 | 7.450 | 8.200 | 136,278 | +0.40(+5.13%) |
Feb 23, 2016 | 7.820 | 7.890 | 7.710 | 7.800 | 38,049 | +0.03(+0.39%) |
Feb 22, 2016 | 7.400 | 7.850 | 7.400 | 7.770 | 53,618 | +0.38(+5.14%) |
Feb 19, 2016 | 7.280 | 8.050 | 7.220 | 7.390 | 109,472 | +0.16(+2.21%) |
Feb 18, 2016 | 7.160 | 7.330 | 6.850 | 7.230 | 61,758 | +0.20(+2.84%) |
Feb 17, 2016 | 6.580 | 7.070 | 6.463 | 7.030 | 41,762 | +0.53(+8.15%) |
Feb 16, 2016 | 6.500 | 6.780 | 6.230 | 6.500 | 123,259 | +0.17(+2.69%) |
Feb 12, 2016 | 6.620 | 6.330 | 6.330 | 6.330 | 189,800 | -0.22(-3.36%) |
Feb 11, 2016 | 5.940 | 6.560 | 5.660 | 6.550 | 166,572 | +0.60(+10.08%) |
Feb 10, 2016 | 6.600 | 6.790 | 5.940 | 5.950 | 188,405 | -0.89(-13.01%) |
Feb 09, 2016 | 6.870 | 7.130 | 6.551 | 6.840 | 58,878 | -0.23(-3.25%) |
Feb 08, 2016 | 7.240 | 7.590 | 6.900 | 7.070 | 144,618 | -0.19(-2.62%) |
Feb 05, 2016 | 7.280 | 7.390 | 7.040 | 7.260 | 106,169 | +0.00(+0.00%) |
Feb 04, 2016 | 7.560 | 7.730 | 7.170 | 7.260 | 74,299 | -0.13(-1.76%) |
Feb 03, 2016 | 7.070 | 7.390 | 6.710 | 7.390 | 74,747 | +0.38(+5.42%) |
Feb 02, 2016 | 6.890 | 7.230 | 6.830 | 7.010 | 69,102 | +0.00(+0.00%) |