Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.60 | 14.20 | 11.70 | 12.80 | 155,381 | -0.70(-5.19%) |
Apr 28, 2016 | 11.90 | 14.70 | 11.70 | 13.50 | 312,157 | +1.50(+12.50%) |
Apr 27, 2016 | 12.00 | 12.30 | 11.70 | 12.00 | 65,206 | +0.00(+0.00%) |
Apr 26, 2016 | 12.10 | 12.30 | 11.50 | 12.00 | 101,527 | +0.00(+0.00%) |
Apr 25, 2016 | 11.60 | 12.96 | 11.50 | 12.00 | 157,494 | +0.20(+1.69%) |
Apr 22, 2016 | 11.50 | 12.10 | 11.30 | 11.80 | 83,494 | +0.50(+4.42%) |
Apr 21, 2016 | 12.60 | 13.00 | 11.20 | 11.30 | 152,389 | -0.80(-6.61%) |
Apr 20, 2016 | 11.30 | 12.70 | 11.30 | 12.10 | 462,617 | +1.10(+10.00%) |
Apr 19, 2016 | 10.40 | 11.30 | 10.10 | 11.00 | 221,314 | +0.90(+8.91%) |
Apr 18, 2016 | 10.10 | 10.50 | 9.723 | 10.10 | 75,516 | -0.10(-0.98%) |
Apr 15, 2016 | 10.10 | 10.70 | 9.640 | 10.20 | 74,128 | +0.10(+0.99%) |
Apr 14, 2016 | 10.40 | 10.80 | 9.867 | 10.10 | 81,953 | -0.90(-8.18%) |
Apr 13, 2016 | 11.10 | 11.28 | 10.70 | 11.00 | 98,605 | +0.20(+1.85%) |
Apr 12, 2016 | 9.530 | 11.15 | 9.130 | 10.80 | 182,414 | +1.30(+13.66%) |
Apr 11, 2016 | 9.500 | 10.00 | 9.100 | 9.502 | 114,872 | +0.29(+3.10%) |
Apr 08, 2016 | 8.700 | 9.797 | 8.523 | 9.216 | 109,699 | +0.52(+5.93%) |
Apr 07, 2016 | 9.200 | 9.200 | 8.688 | 8.700 | 122,983 | -0.40(-4.40%) |
Apr 06, 2016 | 9.900 | 10.10 | 8.600 | 9.100 | 203,503 | -0.90(-9.00%) |
Apr 05, 2016 | 10.50 | 10.90 | 9.700 | 10.00 | 137,083 | -0.60(-5.66%) |
Apr 04, 2016 | 11.60 | 11.80 | 10.50 | 10.60 | 118,642 | -0.90(-7.83%) |
Apr 01, 2016 | 11.00 | 11.65 | 10.55 | 11.50 | 92,102 | +0.40(+3.60%) |
Mar 31, 2016 | 11.40 | 11.40 | 10.80 | 11.10 | 77,585 | -0.10(-0.89%) |
Mar 30, 2016 | 12.00 | 12.29 | 10.90 | 11.20 | 156,050 | -0.70(-5.88%) |
Mar 29, 2016 | 12.00 | 12.00 | 11.30 | 11.90 | 74,677 | -0.30(-2.46%) |
Mar 28, 2016 | 11.70 | 12.30 | 10.82 | 12.20 | 135,830 | +0.50(+4.27%) |
Mar 24, 2016 | 11.30 | 11.70 | 11.70 | 11.70 | 98,730 | +0.20(+1.74%) |
Mar 23, 2016 | 12.50 | 12.50 | 11.50 | 11.50 | 146,994 | -1.20(-9.45%) |
Mar 22, 2016 | 12.20 | 12.80 | 11.50 | 12.70 | 120,647 | -0.10(-0.78%) |
Mar 21, 2016 | 12.80 | 12.90 | 12.10 | 12.80 | 89,193 | +0.10(+0.79%) |
Mar 18, 2016 | 14.10 | 14.50 | 11.20 | 12.70 | 351,098 | -1.30(-9.29%) |
Mar 17, 2016 | 13.00 | 14.50 | 12.50 | 14.00 | 164,388 | +1.30(+10.24%) |
Mar 16, 2016 | 13.00 | 13.00 | 12.10 | 12.70 | 110,252 | -0.20(-1.55%) |
Mar 15, 2016 | 14.00 | 14.00 | 12.50 | 12.90 | 108,803 | -1.20(-8.51%) |
Mar 14, 2016 | 12.40 | 14.80 | 11.90 | 14.10 | 281,241 | +1.70(+13.71%) |
Mar 11, 2016 | 12.70 | 13.20 | 12.20 | 12.40 | 169,367 | -0.20(-1.59%) |
Mar 10, 2016 | 13.70 | 13.80 | 10.30 | 12.60 | 466,634 | -1.40(-10.00%) |
Mar 09, 2016 | 16.30 | 16.50 | 13.10 | 14.00 | 286,746 | -2.00(-12.50%) |
Mar 08, 2016 | 16.80 | 18.10 | 15.30 | 16.00 | 379,139 | -0.20(-1.23%) |
Mar 07, 2016 | 13.30 | 16.30 | 13.30 | 16.20 | 545,000 | +3.50(+27.56%) |
Mar 04, 2016 | 9.800 | 13.10 | 9.600 | 12.70 | 744,518 | +3.20(+33.68%) |
Mar 03, 2016 | 8.900 | 9.800 | 8.617 | 9.500 | 495,623 | +0.81(+9.36%) |
Mar 02, 2016 | 6.900 | 8.900 | 6.900 | 8.687 | 764,089 | +2.00(+29.89%) |
Mar 01, 2016 | 9.800 | 9.900 | 6.501 | 6.688 | 1,091,494 | -3.21(-32.44%) |
Feb 29, 2016 | 15.50 | 15.60 | 9.100 | 9.900 | 1,427,000 | -12.30(-55.41%) |
Feb 26, 2016 | 21.20 | 23.40 | 21.20 | 22.20 | 78,780 | +1.00(+4.72%) |
Feb 25, 2016 | 22.40 | 22.50 | 19.90 | 21.20 | 109,641 | -1.40(-6.19%) |
Feb 24, 2016 | 19.70 | 22.60 | 18.80 | 22.60 | 134,606 | +2.70(+13.57%) |
Feb 23, 2016 | 21.30 | 21.40 | 19.90 | 19.90 | 65,551 | -1.50(-7.01%) |
Feb 22, 2016 | 21.20 | 22.70 | 20.70 | 21.40 | 105,109 | +0.80(+3.88%) |
Feb 19, 2016 | 21.70 | 21.95 | 20.70 | 20.60 | 69,276 | -1.30(-5.94%) |
Feb 18, 2016 | 23.60 | 23.60 | 21.70 | 21.90 | 102,890 | -1.80(-7.59%) |
Feb 17, 2016 | 21.90 | 25.00 | 21.90 | 23.70 | 70,319 | +2.10(+9.72%) |
Feb 16, 2016 | 20.90 | 22.10 | 19.70 | 21.60 | 79,913 | +0.80(+3.85%) |
Feb 12, 2016 | 20.10 | 20.80 | 20.80 | 20.80 | 137,660 | +0.80(+4.00%) |
Feb 11, 2016 | 20.00 | 20.90 | 18.90 | 20.00 | 108,204 | +0.00(+0.00%) |
Feb 10, 2016 | 20.30 | 20.90 | 19.50 | 20.00 | 45,110 | -0.30(-1.48%) |
Feb 09, 2016 | 23.50 | 23.50 | 19.40 | 20.30 | 138,123 | -3.60(-15.06%) |
Feb 08, 2016 | 25.10 | 25.10 | 23.10 | 23.90 | 129,619 | -1.60(-6.27%) |
Feb 05, 2016 | 22.90 | 25.85 | 22.30 | 25.50 | 159,197 | +2.60(+11.35%) |
Feb 04, 2016 | 20.40 | 23.00 | 20.40 | 22.90 | 150,706 | +2.60(+12.81%) |
Feb 03, 2016 | 19.10 | 20.70 | 18.63 | 20.30 | 71,500 | +1.20(+6.28%) |
Feb 02, 2016 | 20.60 | 20.90 | 18.80 | 19.10 | 59,976 | -1.70(-8.17%) |