Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 8.255 | 8.255 | 8.255 | 0 | +0.16(+1.91%) | |
Apr 26, 2016 | 8.100 | 8.100 | 8.100 | 6,528 | -0.36(-4.26%) | |
Apr 22, 2016 | 8.460 | 8.460 | 8.460 | 3,750 | -0.10(-1.18%) | |
Apr 21, 2016 | 8.561 | 8.561 | 8.561 | 8.561 | 10,319 | -1.16(-11.89%) |
Apr 14, 2016 | 9.717 | 9.717 | 9.717 | 0 | -0.28(-2.83%) | |
Apr 13, 2016 | 10.14 | 10.14 | 10.00 | 10.00 | 2,263 | +0.07(+0.70%) |
Apr 12, 2016 | 9.700 | 9.930 | 9.700 | 9.930 | 4,925 | -0.16(-1.54%) |
Apr 11, 2016 | 10.09 | 10.09 | 10.09 | 10.09 | 1,444,696 | +0.20(+1.97%) |
Apr 08, 2016 | 9.890 | 9.890 | 9.890 | 9.890 | 43,904 | +0.20(+2.06%) |
Apr 07, 2016 | 9.680 | 9.690 | 9.680 | 9.690 | 1,614 | +0.09(+0.94%) |
Apr 05, 2016 | 9.600 | 9.600 | 9.600 | 0 | -0.25(-2.54%) | |
Apr 04, 2016 | 9.860 | 9.860 | 9.850 | 9.850 | 5,969 | -0.17(-1.70%) |
Apr 01, 2016 | 10.02 | 10.02 | 10.01 | 10.02 | 1,214,943 | +0.17(+1.73%) |
Mar 31, 2016 | 9.850 | 9.850 | 9.850 | 9.850 | 235 | -0.01(-0.10%) |
Mar 30, 2016 | 10.00 | 10.00 | 9.820 | 9.860 | 39,676 | +0.37(+3.87%) |
Mar 29, 2016 | 9.490 | 9.492 | 9.488 | 9.492 | 490,700 | +0.11(+1.20%) |
Mar 28, 2016 | 9.550 | 9.550 | 9.380 | 9.380 | 501 | +0.03(+0.32%) |
Mar 24, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.10(-1.06%) | |
Mar 23, 2016 | 9.450 | 9.450 | 9.450 | 9.450 | 476 | -0.30(-3.08%) |
Mar 18, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.21(+2.20%) | |
Mar 17, 2016 | 9.540 | 9.540 | 9.540 | 9.540 | 50,126 | +0.17(+1.81%) |
Mar 16, 2016 | 9.300 | 9.370 | 9.300 | 9.370 | 1,978 | +0.11(+1.19%) |
Mar 15, 2016 | 9.300 | 9.300 | 9.260 | 9.260 | 58,384 | -0.04(-0.43%) |
Mar 14, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 173 | +0.35(+3.91%) |
Mar 10, 2016 | 8.950 | 8.950 | 8.950 | 0 | -0.15(-1.65%) | |
Mar 09, 2016 | 9.050 | 9.100 | 9.050 | 9.100 | 2,019 | +0.00(+0.00%) |
Mar 08, 2016 | 9.100 | 9.100 | 9.100 | 9.100 | 313 | -0.23(-2.47%) |
Mar 07, 2016 | 9.050 | 9.330 | 9.050 | 9.330 | 382,935 | +0.22(+2.41%) |
Mar 03, 2016 | 9.110 | 9.110 | 9.110 | 0 | +0.09(+1.00%) | |
Mar 02, 2016 | 9.077 | 9.077 | 9.020 | 9.020 | 2,294 | -0.14(-1.53%) |
Mar 01, 2016 | 9.160 | 9.160 | 9.160 | 9.160 | 131 | -0.15(-1.61%) |
Feb 29, 2016 | 9.310 | 9.310 | 9.310 | 9.310 | 75,398 | +0.23(+2.53%) |
Feb 26, 2016 | 9.100 | 9.270 | 9.080 | 9.080 | 103,410 | -0.04(-0.44%) |
Feb 25, 2016 | 9.160 | 9.160 | 9.120 | 9.120 | 12,571 | +0.13(+1.45%) |
Feb 24, 2016 | 8.990 | 8.990 | 8.990 | 8.990 | 1,116 | -0.06(-0.66%) |
Feb 23, 2016 | 9.050 | 9.050 | 9.050 | 9.050 | 601 | -0.08(-0.88%) |
Feb 22, 2016 | 9.180 | 9.190 | 9.130 | 9.130 | 1,313 | +0.08(+0.88%) |
Feb 18, 2016 | 9.050 | 9.050 | 9.050 | 1 | +0.11(+1.23%) | |
Feb 17, 2016 | 8.910 | 8.940 | 8.910 | 8.940 | 14,542 | -0.04(-0.45%) |
Feb 16, 2016 | 9.190 | 9.190 | 8.980 | 8.980 | 1,637 | +0.38(+4.42%) |
Feb 12, 2016 | 8.600 | 8.600 | 8.600 | 0 | +0.28(+3.37%) | |
Feb 11, 2016 | 8.370 | 8.370 | 8.320 | 8.320 | 8,970 | -0.33(-3.82%) |
Feb 10, 2016 | 8.690 | 8.690 | 8.500 | 8.650 | 51,206 | +0.18(+2.06%) |
Feb 09, 2016 | 8.475 | 8.475 | 8.475 | 8.475 | 307 | +0.16(+1.99%) |
Feb 08, 2016 | 8.450 | 8.450 | 8.310 | 8.310 | 125,622 | -0.25(-2.92%) |
Feb 05, 2016 | 8.820 | 8.820 | 8.560 | 8.560 | 14,710 | -0.28(-3.11%) |
Feb 04, 2016 | 8.900 | 8.900 | 8.835 | 8.835 | 6,506 | +0.28(+3.21%) |
Feb 03, 2016 | 8.560 | 8.560 | 8.560 | 8.560 | 171,950 | -0.03(-0.29%) |
Feb 02, 2016 | 8.582 | 8.585 | 8.582 | 8.585 | 320,000 | -0.11(-1.32%) |