Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2016 | 9.150 | 9.150 | 9.150 | 0 | +0.34(+3.86%) | |
Apr 26, 2016 | 10.50 | 12.00 | 8.500 | 8.810 | 16,854 | -1.29(-12.77%) |
Apr 25, 2016 | 10.92 | 10.92 | 9.650 | 10.10 | 5,606 | -0.37(-3.49%) |
Apr 22, 2016 | 13.00 | 13.20 | 8.250 | 10.46 | 24,669 | -2.79(-21.02%) |
Apr 21, 2016 | 17.95 | 18.00 | 13.25 | 13.25 | 10,759 | -4.99(-27.36%) |
Apr 20, 2016 | 18.50 | 19.00 | 15.75 | 18.24 | 11,483 | -0.26(-1.41%) |
Apr 19, 2016 | 19.00 | 20.50 | 18.11 | 18.50 | 7,048 | -3.50(-15.91%) |
Apr 18, 2016 | 22.00 | 22.00 | 20.00 | 22.00 | 6,805 | +2.55(+13.11%) |
Apr 15, 2016 | 20.15 | 20.15 | 19.45 | 19.45 | 6,242 | -1.05(-5.12%) |
Apr 14, 2016 | 20.50 | 22.50 | 20.40 | 20.50 | 5,103 | +0.00(+0.00%) |
Apr 13, 2016 | 21.00 | 24.00 | 19.26 | 20.50 | 23,951 | +1.75(+9.33%) |
Apr 12, 2016 | 20.50 | 20.50 | 18.75 | 18.75 | 2,682 | +0.25(+1.35%) |
Apr 11, 2016 | 20.00 | 20.00 | 18.50 | 18.50 | 2,193 | -0.75(-3.90%) |
Apr 08, 2016 | 19.45 | 19.50 | 19.00 | 19.25 | 3,185 | +1.00(+5.48%) |
Apr 07, 2016 | 18.65 | 18.95 | 17.60 | 18.25 | 4,650 | -1.15(-5.93%) |
Apr 06, 2016 | 19.00 | 19.80 | 18.80 | 19.40 | 5,295 | +0.60(+3.19%) |
Apr 05, 2016 | 16.00 | 20.00 | 16.00 | 18.80 | 13,163 | +3.15(+20.13%) |
Apr 04, 2016 | 12.50 | 18.00 | 12.40 | 15.65 | 8,576 | +0.65(+4.33%) |
Apr 01, 2016 | 22.50 | 22.51 | 14.00 | 15.00 | 33,538 | -7.50(-33.33%) |
Mar 31, 2016 | 26.38 | 42.38 | 20.60 | 22.50 | 75,341 | -1.45(-6.05%) |
Mar 30, 2016 | 18.38 | 24.00 | 17.60 | 23.95 | 54,991 | +6.45(+36.86%) |
Mar 29, 2016 | 13.50 | 22.70 | 13.50 | 17.50 | 32,558 | +4.00(+29.63%) |
Mar 28, 2016 | 10.95 | 13.50 | 10.19 | 13.50 | 15,515 | +3.40(+33.66%) |
Mar 24, 2016 | 10.10 | 10.10 | 10.10 | 0 | -0.39(-3.72%) | |
Mar 23, 2016 | 10.01 | 10.49 | 10.01 | 10.49 | 1,160 | -0.10(-0.94%) |
Mar 22, 2016 | 10.80 | 11.00 | 10.15 | 10.59 | 5,466 | -0.11(-1.03%) |
Mar 21, 2016 | 11.10 | 11.95 | 10.50 | 10.70 | 7,263 | +0.20(+1.90%) |
Mar 18, 2016 | 10.25 | 11.00 | 10.00 | 10.50 | 3,625 | +0.49(+4.90%) |
Mar 17, 2016 | 11.00 | 11.95 | 10.01 | 10.01 | 3,990 | -0.09(-0.89%) |
Mar 16, 2016 | 9.500 | 11.90 | 9.410 | 10.10 | 10,379 | +0.70(+7.45%) |
Mar 15, 2016 | 9.400 | 9.450 | 8.870 | 9.400 | 8,474 | +1.10(+13.25%) |
Mar 14, 2016 | 8.400 | 8.400 | 8.000 | 8.300 | 2,830 | +0.50(+6.41%) |
Mar 11, 2016 | 7.650 | 7.800 | 7.600 | 7.800 | 3,863 | -0.65(-7.69%) |
Mar 10, 2016 | 8.450 | 8.450 | 8.450 | 8.450 | 1,490 | +0.02(+0.24%) |
Mar 09, 2016 | 8.390 | 8.430 | 8.350 | 8.430 | 1,960 | +0.44(+5.51%) |
Mar 08, 2016 | 7.990 | 8.000 | 7.990 | 7.990 | 1,875 | -0.01(-0.12%) |
Mar 07, 2016 | 7.590 | 8.000 | 7.590 | 8.000 | 2,083 | -0.70(-8.05%) |
Mar 04, 2016 | 7.950 | 7.950 | 7.950 | 8.700 | 3,089 | +0.70(+8.75%) |
Mar 03, 2016 | 8.450 | 8.890 | 8.000 | 8.000 | 7,509 | -0.42(-4.99%) |
Mar 02, 2016 | 8.420 | 8.455 | 8.420 | 8.420 | 3,453 | -0.01(-0.12%) |
Mar 01, 2016 | 8.440 | 8.440 | 8.420 | 8.430 | 2,834 | -0.01(-0.12%) |
Feb 29, 2016 | 8.940 | 8.940 | 7.750 | 8.440 | 1,740 | -1.04(-10.92%) |
Feb 26, 2016 | 8.750 | 9.475 | 8.750 | 9.475 | 3,493 | +0.97(+11.47%) |
Feb 25, 2016 | 9.450 | 9.450 | 8.500 | 8.500 | 5,702 | -0.95(-10.05%) |
Feb 23, 2016 | 9.450 | 9.450 | 9.450 | 80 | -0.02(-0.21%) | |
Feb 22, 2016 | 9.160 | 9.500 | 9.160 | 9.470 | 2,559 | +0.31(+3.38%) |
Feb 19, 2016 | 8.480 | 9.750 | 8.480 | 9.160 | 4,226 | -0.04(-0.43%) |
Feb 18, 2016 | 9.000 | 9.500 | 9.000 | 9.200 | 3,801 | +0.20(+2.22%) |
Feb 17, 2016 | 8.900 | 9.000 | 8.900 | 9.000 | 2,988 | +0.10(+1.12%) |
Feb 16, 2016 | 8.600 | 8.900 | 8.600 | 8.900 | 4,677 | +0.30(+3.49%) |
Feb 12, 2016 | 8.600 | 8.600 | 8.600 | 0 | -0.29(-3.26%) | |
Feb 11, 2016 | 8.890 | 8.900 | 8.050 | 8.890 | 3,414 | +0.84(+10.43%) |
Feb 10, 2016 | 8.035 | 8.950 | 7.950 | 8.050 | 4,181 | +0.05(+0.63%) |
Feb 09, 2016 | 9.150 | 9.150 | 7.500 | 8.000 | 4,073 | -1.00(-11.11%) |
Feb 08, 2016 | 9.250 | 9.250 | 8.400 | 9.000 | 3,853 | +0.50(+5.88%) |
Feb 05, 2016 | 8.700 | 9.500 | 8.400 | 8.500 | 6,142 | -0.50(-5.56%) |
Feb 04, 2016 | 8.560 | 9.000 | 8.400 | 9.000 | 2,178 | +0.35(+4.05%) |
Feb 03, 2016 | 9.000 | 9.450 | 8.500 | 8.650 | 6,832 | -0.10(-1.14%) |
Feb 02, 2016 | 9.350 | 9.350 | 8.750 | 8.750 | 5,652 | -0.29(-3.21%) |