Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.840 | 4.940 | 4.590 | 4.600 | 1,114,547 | -0.19(-3.97%) |
Apr 28, 2016 | 4.970 | 5.020 | 4.751 | 4.790 | 799,853 | -0.18(-3.62%) |
Apr 27, 2016 | 4.900 | 5.140 | 4.830 | 4.970 | 995,297 | +0.17(+3.54%) |
Apr 26, 2016 | 4.730 | 4.860 | 4.610 | 4.800 | 836,232 | +0.08(+1.69%) |
Apr 25, 2016 | 4.750 | 4.860 | 4.610 | 4.720 | 846,490 | -0.13(-2.68%) |
Apr 22, 2016 | 4.990 | 4.990 | 4.710 | 4.850 | 1,066,987 | +0.02(+0.41%) |
Apr 21, 2016 | 5.240 | 5.350 | 4.761 | 4.830 | 1,481,006 | -0.37(-7.12%) |
Apr 20, 2016 | 4.650 | 5.390 | 4.640 | 5.200 | 3,550,402 | +0.57(+12.31%) |
Apr 19, 2016 | 5.060 | 5.200 | 4.450 | 4.630 | 4,837,781 | -0.67(-12.64%) |
Apr 18, 2016 | 4.970 | 6.180 | 4.900 | 5.300 | 11,489,319 | -4.97(-48.39%) |
Apr 15, 2016 | 11.00 | 11.14 | 10.14 | 10.27 | 663,200 | -0.82(-7.39%) |
Apr 14, 2016 | 11.93 | 12.00 | 11.00 | 11.09 | 560,442 | -0.70(-5.94%) |
Apr 13, 2016 | 12.02 | 12.18 | 11.71 | 11.79 | 351,274 | -0.23(-1.91%) |
Apr 12, 2016 | 11.50 | 12.40 | 11.50 | 12.02 | 411,758 | +0.29(+2.47%) |
Apr 11, 2016 | 12.00 | 12.28 | 11.41 | 11.73 | 662,352 | -0.66(-5.33%) |
Apr 08, 2016 | 11.95 | 12.47 | 11.87 | 12.39 | 490,341 | +0.61(+5.18%) |
Apr 07, 2016 | 11.18 | 11.98 | 11.18 | 11.78 | 573,599 | +0.47(+4.16%) |
Apr 06, 2016 | 11.50 | 11.55 | 11.04 | 11.31 | 307,864 | +0.06(+0.53%) |
Apr 05, 2016 | 11.06 | 11.54 | 11.01 | 11.25 | 268,121 | +0.14(+1.26%) |
Apr 04, 2016 | 11.16 | 11.51 | 11.07 | 11.11 | 288,806 | -0.05(-0.45%) |
Apr 01, 2016 | 11.50 | 11.75 | 11.05 | 11.16 | 331,762 | -0.59(-5.02%) |
Mar 31, 2016 | 11.00 | 11.77 | 11.00 | 11.75 | 413,453 | +0.62(+5.57%) |
Mar 30, 2016 | 11.99 | 12.69 | 11.08 | 11.13 | 587,468 | -0.29(-2.54%) |
Mar 29, 2016 | 11.35 | 11.49 | 11.03 | 11.42 | 247,483 | -0.04(-0.35%) |
Mar 28, 2016 | 11.41 | 11.80 | 11.36 | 11.46 | 316,895 | +0.13(+1.15%) |
Mar 24, 2016 | 11.54 | 11.33 | 11.33 | 11.33 | 637,900 | -0.40(-3.41%) |
Mar 23, 2016 | 13.36 | 13.46 | 11.62 | 11.73 | 669,006 | -1.79(-13.24%) |
Mar 22, 2016 | 13.17 | 13.84 | 13.08 | 13.52 | 322,199 | +0.09(+0.67%) |
Mar 21, 2016 | 14.00 | 14.00 | 12.99 | 13.43 | 480,073 | -0.45(-3.24%) |
Mar 18, 2016 | 13.26 | 14.09 | 13.23 | 13.88 | 793,534 | +0.76(+5.79%) |
Mar 17, 2016 | 12.39 | 13.20 | 12.22 | 13.12 | 549,703 | +0.83(+6.75%) |
Mar 16, 2016 | 11.57 | 12.37 | 11.57 | 12.29 | 261,782 | +0.73(+6.31%) |
Mar 15, 2016 | 11.65 | 11.67 | 11.22 | 11.56 | 240,766 | -0.12(-1.03%) |
Mar 14, 2016 | 11.76 | 11.90 | 11.37 | 11.68 | 258,014 | -0.24(-2.01%) |
Mar 11, 2016 | 11.21 | 11.95 | 11.21 | 11.92 | 495,457 | +0.78(+7.00%) |
Mar 10, 2016 | 11.98 | 12.00 | 11.02 | 11.14 | 323,044 | -0.72(-6.07%) |
Mar 09, 2016 | 11.53 | 12.20 | 11.50 | 11.86 | 451,109 | +0.33(+2.86%) |
Mar 08, 2016 | 12.91 | 12.95 | 11.51 | 11.53 | 551,941 | -1.41(-10.90%) |
Mar 07, 2016 | 11.02 | 12.95 | 11.02 | 12.94 | 882,105 | +1.96(+17.85%) |
Mar 04, 2016 | 11.08 | 11.33 | 10.81 | 10.98 | 677,252 | +0.10(+0.92%) |
Mar 03, 2016 | 10.15 | 11.07 | 9.954 | 10.88 | 766,762 | +0.80(+7.94%) |
Mar 02, 2016 | 9.480 | 10.24 | 9.220 | 10.08 | 828,558 | +0.57(+5.99%) |
Mar 01, 2016 | 9.800 | 9.970 | 9.080 | 9.510 | 606,945 | -0.20(-2.06%) |
Feb 29, 2016 | 9.790 | 9.862 | 9.400 | 9.710 | 467,959 | +0.16(+1.68%) |
Feb 26, 2016 | 9.500 | 9.970 | 9.310 | 9.550 | 635,099 | +0.48(+5.29%) |
Feb 25, 2016 | 9.270 | 9.380 | 8.720 | 9.070 | 560,466 | -0.15(-1.63%) |
Feb 24, 2016 | 8.570 | 9.290 | 7.800 | 9.220 | 948,321 | +0.43(+4.89%) |
Feb 23, 2016 | 9.750 | 9.755 | 8.690 | 8.790 | 917,941 | -0.83(-8.63%) |
Feb 22, 2016 | 9.690 | 10.08 | 9.610 | 9.620 | 1,033,946 | +0.04(+0.42%) |
Feb 19, 2016 | 10.81 | 10.82 | 9.015 | 9.580 | 3,085,916 | -1.24(-11.46%) |
Feb 18, 2016 | 12.49 | 12.66 | 10.53 | 10.82 | 1,784,767 | -1.48(-12.03%) |
Feb 17, 2016 | 12.90 | 13.84 | 11.57 | 12.30 | 1,251,114 | -1.78(-12.64%) |
Feb 16, 2016 | 12.95 | 14.38 | 12.95 | 14.08 | 637,745 | +1.23(+9.57%) |
Feb 12, 2016 | 13.27 | 12.85 | 12.85 | 12.85 | 539,400 | +0.47(+3.80%) |
Feb 11, 2016 | 13.50 | 13.72 | 12.15 | 12.38 | 803,123 | -1.43(-10.35%) |
Feb 10, 2016 | 14.00 | 14.14 | 13.40 | 13.81 | 329,725 | +0.08(+0.58%) |
Feb 09, 2016 | 14.70 | 14.70 | 13.45 | 13.73 | 631,675 | -1.01(-6.85%) |
Feb 08, 2016 | 15.02 | 15.10 | 14.10 | 14.74 | 449,487 | -0.54(-3.53%) |
Feb 05, 2016 | 15.50 | 15.80 | 15.15 | 15.28 | 227,406 | -0.37(-2.36%) |
Feb 04, 2016 | 15.67 | 16.31 | 15.44 | 15.65 | 250,143 | +0.23(+1.49%) |
Feb 03, 2016 | 15.81 | 16.01 | 14.74 | 15.42 | 417,331 | -0.33(-2.10%) |
Feb 02, 2016 | 16.02 | 16.32 | 15.08 | 15.75 | 548,917 | -0.38(-2.36%) |