Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.77 | 11.04 | 10.41 | 10.82 | 601,047 | +0.14(+1.30%) |
Apr 28, 2016 | 10.66 | 10.77 | 10.28 | 10.68 | 1,283,030 | -0.06(-0.57%) |
Apr 27, 2016 | 10.80 | 10.84 | 10.34 | 10.75 | 524,526 | +0.39(+3.75%) |
Apr 26, 2016 | 10.77 | 10.89 | 10.25 | 10.36 | 1,811,923 | -0.27(-2.53%) |
Apr 25, 2016 | 10.93 | 10.97 | 10.58 | 10.63 | 969,896 | -0.31(-2.80%) |
Apr 22, 2016 | 10.54 | 10.93 | 10.53 | 10.93 | 1,619,945 | +0.41(+3.91%) |
Apr 21, 2016 | 10.69 | 10.84 | 10.39 | 10.52 | 505,904 | -0.16(-1.47%) |
Apr 20, 2016 | 10.04 | 11.00 | 9.961 | 10.68 | 1,262,234 | +0.55(+5.39%) |
Apr 19, 2016 | 9.549 | 10.20 | 9.474 | 10.13 | 1,196,025 | +0.67(+7.11%) |
Apr 18, 2016 | 8.794 | 9.474 | 8.779 | 9.460 | 1,374,343 | +0.30(+3.27%) |
Apr 15, 2016 | 9.235 | 9.437 | 9.026 | 9.160 | 621,408 | -0.28(-2.93%) |
Apr 14, 2016 | 9.452 | 9.460 | 9.220 | 9.437 | 875,929 | -0.01(-0.16%) |
Apr 13, 2016 | 9.602 | 9.721 | 9.377 | 9.452 | 756,194 | -0.18(-1.86%) |
Apr 12, 2016 | 9.340 | 9.669 | 9.213 | 9.632 | 915,351 | +0.36(+3.87%) |
Apr 11, 2016 | 9.415 | 9.602 | 9.213 | 9.273 | 631,333 | -0.06(-0.64%) |
Apr 08, 2016 | 9.175 | 9.540 | 8.986 | 9.332 | 1,032,210 | +0.41(+4.61%) |
Apr 07, 2016 | 8.585 | 8.973 | 8.495 | 8.921 | 1,567,674 | +0.24(+2.76%) |
Apr 06, 2016 | 8.278 | 8.749 | 8.241 | 8.682 | 864,791 | +0.53(+6.51%) |
Apr 05, 2016 | 7.927 | 8.248 | 7.859 | 8.151 | 906,917 | +0.12(+1.49%) |
Apr 04, 2016 | 8.480 | 8.846 | 7.949 | 8.031 | 785,159 | -0.57(-6.61%) |
Apr 01, 2016 | 8.809 | 8.906 | 8.472 | 8.600 | 1,074,661 | -0.43(-4.72%) |
Mar 31, 2016 | 8.540 | 9.033 | 8.540 | 9.026 | 588,090 | +0.36(+4.14%) |
Mar 30, 2016 | 8.428 | 8.936 | 8.405 | 8.667 | 694,274 | +0.31(+3.67%) |
Mar 29, 2016 | 8.158 | 8.443 | 7.964 | 8.360 | 481,371 | +0.06(+0.72%) |
Mar 28, 2016 | 8.525 | 8.562 | 8.248 | 8.300 | 376,137 | -0.19(-2.29%) |
Mar 24, 2016 | 8.420 | 8.495 | 8.495 | 8.495 | 777,091 | -0.02(-0.26%) |
Mar 23, 2016 | 9.033 | 9.422 | 8.517 | 8.517 | 1,134,227 | -0.73(-7.85%) |
Mar 22, 2016 | 8.689 | 9.362 | 8.686 | 9.243 | 1,779,853 | +0.41(+4.66%) |
Mar 21, 2016 | 8.951 | 8.951 | 8.300 | 8.831 | 1,168,360 | -0.16(-1.83%) |
Mar 18, 2016 | 8.869 | 9.063 | 8.779 | 8.996 | 2,884,128 | +0.29(+3.35%) |
Mar 17, 2016 | 8.540 | 9.041 | 8.435 | 8.704 | 1,063,917 | +0.18(+2.11%) |
Mar 16, 2016 | 7.837 | 8.540 | 7.770 | 8.525 | 1,305,994 | +0.73(+9.30%) |
Mar 15, 2016 | 7.575 | 7.799 | 7.485 | 7.799 | 1,015,687 | +0.04(+0.48%) |
Mar 14, 2016 | 7.590 | 7.889 | 7.530 | 7.762 | 1,680,977 | +0.02(+0.29%) |
Mar 11, 2016 | 7.672 | 7.889 | 7.590 | 7.740 | 2,111,809 | +0.18(+2.37%) |
Mar 10, 2016 | 7.545 | 7.717 | 7.388 | 7.560 | 2,310,899 | -0.05(-0.69%) |
Mar 09, 2016 | 7.590 | 7.725 | 7.440 | 7.612 | 990,093 | +0.14(+1.90%) |
Mar 08, 2016 | 8.121 | 8.128 | 7.433 | 7.470 | 1,263,505 | -0.82(-9.92%) |
Mar 07, 2016 | 8.181 | 8.443 | 8.046 | 8.293 | 2,187,540 | +0.18(+2.21%) |
Mar 04, 2016 | 8.293 | 8.540 | 7.777 | 8.114 | 3,014,927 | -0.16(-1.90%) |
Mar 03, 2016 | 7.343 | 8.779 | 7.313 | 8.271 | 2,207,862 | +0.82(+11.04%) |
Mar 02, 2016 | 6.820 | 7.515 | 6.812 | 7.448 | 1,387,996 | +0.56(+8.14%) |
Mar 01, 2016 | 6.902 | 7.007 | 6.670 | 6.887 | 1,123,981 | +0.02(+0.33%) |
Feb 29, 2016 | 6.468 | 6.895 | 6.468 | 6.865 | 1,901,993 | +0.40(+6.25%) |
Feb 26, 2016 | 6.491 | 6.902 | 6.379 | 6.461 | 1,477,899 | +0.11(+1.77%) |
Feb 25, 2016 | 6.394 | 6.431 | 6.109 | 6.349 | 1,300,979 | +0.04(+0.71%) |
Feb 24, 2016 | 5.982 | 6.311 | 5.571 | 6.304 | 1,374,183 | +0.16(+2.68%) |
Feb 23, 2016 | 6.551 | 6.633 | 6.005 | 6.139 | 1,260,469 | -0.52(-7.75%) |
Feb 22, 2016 | 6.289 | 6.797 | 6.237 | 6.655 | 1,869,173 | +0.58(+9.61%) |
Feb 19, 2016 | 5.863 | 6.169 | 5.459 | 6.072 | 3,008,271 | -0.02(-0.37%) |
Feb 18, 2016 | 6.005 | 6.154 | 5.765 | 6.094 | 2,141,907 | +0.33(+5.71%) |
Feb 17, 2016 | 5.608 | 6.057 | 4.726 | 5.765 | 4,766,017 | -0.38(-6.20%) |
Feb 16, 2016 | 6.379 | 6.468 | 6.147 | 6.147 | 4,751,002 | -0.09(-1.44%) |
Feb 12, 2016 | 6.102 | 6.237 | 6.237 | 6.237 | 2,225,229 | +0.35(+5.97%) |
Feb 11, 2016 | 6.094 | 6.483 | 5.736 | 5.885 | 1,863,693 | -0.49(-7.63%) |
Feb 10, 2016 | 6.394 | 6.835 | 6.169 | 6.371 | 2,871,788 | -0.09(-1.39%) |
Feb 09, 2016 | 6.528 | 6.693 | 6.177 | 6.461 | 1,614,996 | -0.28(-4.11%) |
Feb 08, 2016 | 7.799 | 7.852 | 6.730 | 6.738 | 1,951,272 | -1.29(-16.03%) |
Feb 05, 2016 | 7.897 | 8.248 | 7.650 | 8.024 | 985,563 | +0.03(+0.37%) |
Feb 04, 2016 | 7.979 | 8.211 | 7.852 | 7.994 | 1,578,467 | +0.07(+0.85%) |
Feb 03, 2016 | 8.143 | 8.143 | 7.526 | 7.927 | 1,252,661 | -0.07(-0.93%) |
Feb 02, 2016 | 8.181 | 8.570 | 7.912 | 8.001 | 1,295,013 | -0.61(-7.12%) |