Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.42 | 12.00 | 11.42 | 11.52 | 28,450 | +0.02(+0.17%) |
Apr 28, 2016 | 9.690 | 12.50 | 9.690 | 11.50 | 30,357 | +1.81(+18.68%) |
Apr 27, 2016 | 9.650 | 9.700 | 9.620 | 9.690 | 14,200 | +0.14(+1.47%) |
Apr 26, 2016 | 9.700 | 9.700 | 9.550 | 9.550 | 23,690 | -0.05(-0.52%) |
Apr 25, 2016 | 9.250 | 9.640 | 9.170 | 9.600 | 5,600 | +0.35(+3.78%) |
Apr 22, 2016 | 9.240 | 9.250 | 9.150 | 9.250 | 7,300 | +0.09(+0.98%) |
Apr 21, 2016 | 9.160 | 9.160 | 9.160 | 9.160 | 500 | -0.06(-0.70%) |
Apr 20, 2016 | 9.240 | 9.250 | 9.225 | 9.225 | 700 | -0.03(-0.27%) |
Apr 19, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 1,765 | +0.00(+0.00%) |
Apr 18, 2016 | 9.230 | 9.250 | 9.225 | 9.250 | 15,250 | +0.09(+0.98%) |
Apr 15, 2016 | 9.250 | 9.250 | 9.160 | 9.160 | 5,200 | +0.01(+0.11%) |
Apr 14, 2016 | 9.160 | 9.250 | 9.150 | 9.150 | 5,050 | -0.01(-0.11%) |
Apr 13, 2016 | 9.160 | 9.160 | 9.160 | 9.160 | 100 | +0.01(+0.11%) |
Apr 12, 2016 | 9.200 | 9.250 | 9.150 | 9.150 | 21,110 | +0.05(+0.55%) |
Apr 11, 2016 | 9.100 | 9.100 | 9.100 | 9.100 | 35,300 | +0.10(+1.11%) |
Apr 08, 2016 | 9.000 | 9.100 | 9.000 | 9.000 | 36,900 | +0.00(+0.00%) |
Apr 07, 2016 | 9.000 | 9.050 | 9.000 | 9.000 | 23,957 | -0.05(-0.55%) |
Apr 06, 2016 | 9.000 | 9.050 | 9.000 | 9.050 | 19,400 | +0.00(+0.00%) |
Apr 05, 2016 | 8.900 | 9.050 | 8.900 | 9.050 | 31,500 | +0.15(+1.69%) |
Apr 04, 2016 | 8.810 | 8.900 | 8.810 | 8.900 | 32,100 | +0.00(+0.00%) |
Apr 01, 2016 | 9.000 | 9.000 | 8.900 | 8.900 | 9,500 | -0.10(-1.11%) |
Mar 31, 2016 | 9.000 | 9.010 | 8.980 | 9.000 | 19,500 | +0.00(+0.00%) |
Mar 30, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 7,300 | +0.00(+0.00%) |
Mar 29, 2016 | 9.000 | 9.000 | 8.980 | 9.000 | 18,200 | +0.00(+0.00%) |
Mar 28, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 7,000 | +0.00(+0.00%) |
Mar 24, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | |
Mar 23, 2016 | 8.990 | 9.000 | 8.900 | 8.900 | 4,000 | +0.01(+0.11%) |
Mar 21, 2016 | 8.890 | 8.890 | 8.890 | 0 | +0.09(+1.02%) | |
Mar 18, 2016 | 8.610 | 8.800 | 8.600 | 8.800 | 2,400 | +0.10(+1.15%) |
Mar 17, 2016 | 8.620 | 8.980 | 8.600 | 8.700 | 6,455 | +0.10(+1.16%) |
Mar 16, 2016 | 8.560 | 8.650 | 8.560 | 8.600 | 3,400 | +0.00(+0.00%) |
Mar 15, 2016 | 8.610 | 8.610 | 8.600 | 8.600 | 3,200 | -0.02(-0.23%) |
Mar 14, 2016 | 8.990 | 8.990 | 8.620 | 8.620 | 1,000 | -0.38(-4.22%) |
Mar 11, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 2,200 | +0.00(+0.00%) |
Mar 10, 2016 | 8.990 | 9.000 | 8.800 | 9.000 | 10,800 | +0.50(+5.88%) |
Mar 09, 2016 | 9.000 | 9.000 | 8.500 | 8.500 | 2,800 | -0.50(-5.56%) |
Mar 08, 2016 | 8.500 | 9.000 | 8.500 | 9.000 | 5,730 | +0.37(+4.29%) |
Mar 07, 2016 | 8.610 | 8.630 | 8.600 | 8.630 | 13,303 | -0.17(-1.93%) |
Mar 04, 2016 | 8.000 | 8.800 | 8.000 | 8.800 | 3,400 | +0.91(+11.53%) |
Mar 03, 2016 | 7.500 | 7.890 | 7.500 | 7.890 | 104,800 | +0.47(+6.33%) |
Mar 02, 2016 | 7.300 | 7.420 | 7.300 | 7.420 | 10,800 | +0.20(+2.77%) |
Mar 01, 2016 | 7.200 | 7.220 | 7.200 | 7.220 | 54,300 | +0.02(+0.28%) |
Feb 29, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 | +0.10(+1.41%) |
Feb 26, 2016 | 7.110 | 7.110 | 7.100 | 7.100 | 2,000 | -0.01(-0.14%) |
Feb 25, 2016 | 7.100 | 7.200 | 7.100 | 7.110 | 12,960 | -0.05(-0.70%) |
Feb 24, 2016 | 7.200 | 7.200 | 7.160 | 7.160 | 18,000 | -0.03(-0.42%) |
Feb 22, 2016 | 7.190 | 7.190 | 7.190 | 0 | +0.09(+1.27%) | |
Feb 19, 2016 | 7.090 | 7.110 | 7.090 | 7.100 | 2,400 | +0.15(+2.16%) |
Feb 18, 2016 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.15(+2.21%) |
Feb 17, 2016 | 7.190 | 7.190 | 6.700 | 6.800 | 3,000 | -0.35(-4.90%) |
Feb 16, 2016 | 7.200 | 7.200 | 7.150 | 7.150 | 12,276 | +0.05(+0.70%) |
Feb 12, 2016 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) | |
Feb 11, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 5,600 | -0.10(-1.41%) |
Feb 10, 2016 | 7.050 | 7.100 | 7.050 | 7.100 | 3,150 | +0.05(+0.71%) |
Feb 09, 2016 | 7.200 | 7.200 | 7.050 | 7.050 | 15,450 | +0.05(+0.71%) |
Feb 08, 2016 | 6.790 | 7.100 | 6.790 | 7.000 | 4,100 | +0.35(+5.26%) |
Feb 04, 2016 | 6.650 | 6.650 | 6.650 | 0 | +0.29(+4.56%) |