Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.91 | 16.91 | 14.12 | 14.90 | 67,506 | -0.06(-0.43%) |
Apr 28, 2016 | 13.73 | 15.55 | 12.88 | 14.96 | 117,347 | +1.89(+14.43%) |
Apr 27, 2016 | 12.36 | 13.66 | 12.33 | 13.08 | 65,708 | +0.85(+6.91%) |
Apr 26, 2016 | 12.03 | 12.36 | 11.84 | 12.23 | 55,100 | +0.46(+3.87%) |
Apr 25, 2016 | 10.80 | 12.45 | 10.73 | 11.77 | 63,565 | +1.24(+11.73%) |
Apr 22, 2016 | 9.367 | 10.54 | 9.367 | 10.54 | 28,793 | +1.19(+12.75%) |
Apr 21, 2016 | 8.782 | 9.563 | 8.782 | 9.347 | 20,588 | +0.63(+7.22%) |
Apr 20, 2016 | 8.717 | 9.118 | 8.717 | 8.717 | 30,574 | +0.20(+2.29%) |
Apr 19, 2016 | 8.977 | 9.367 | 8.522 | 8.522 | 29,226 | -0.46(-5.07%) |
Apr 18, 2016 | 8.652 | 9.237 | 8.457 | 8.977 | 35,448 | +0.39(+4.55%) |
Apr 15, 2016 | 7.611 | 9.042 | 7.481 | 8.587 | 53,133 | +1.04(+13.79%) |
Apr 14, 2016 | 7.481 | 7.676 | 7.481 | 7.546 | 13,683 | -0.07(-0.85%) |
Apr 13, 2016 | 7.221 | 7.741 | 7.221 | 7.611 | 32,104 | +0.32(+4.45%) |
Apr 12, 2016 | 7.481 | 7.481 | 7.221 | 7.286 | 16,988 | -0.19(-2.60%) |
Apr 11, 2016 | 7.481 | 7.481 | 7.221 | 7.481 | 16,839 | +0.07(+0.88%) |
Apr 08, 2016 | 7.481 | 7.481 | 7.026 | 7.416 | 17,660 | +0.07(+0.88%) |
Apr 07, 2016 | 7.481 | 7.481 | 7.221 | 7.351 | 5,253 | +0.00(+0.00%) |
Apr 06, 2016 | 7.156 | 7.416 | 7.091 | 7.351 | 11,108 | +0.20(+2.73%) |
Apr 05, 2016 | 7.091 | 7.416 | 7.091 | 7.156 | 11,463 | +0.00(+0.00%) |
Apr 04, 2016 | 7.481 | 7.546 | 7.091 | 7.156 | 16,211 | -0.26(-3.51%) |
Apr 01, 2016 | 7.546 | 7.546 | 7.286 | 7.416 | 14,500 | -0.07(-0.87%) |
Mar 31, 2016 | 7.286 | 7.546 | 7.286 | 7.481 | 6,420 | +0.20(+2.68%) |
Mar 30, 2016 | 7.026 | 7.286 | 7.026 | 7.286 | 13,695 | +0.33(+4.67%) |
Mar 29, 2016 | 7.026 | 7.091 | 6.895 | 6.960 | 13,928 | -0.13(-1.83%) |
Mar 28, 2016 | 7.676 | 7.780 | 6.960 | 7.091 | 22,212 | -0.52(-6.83%) |
Mar 24, 2016 | 8.066 | 7.610 | 7.610 | 7.610 | 36,755 | -0.39(-4.89%) |
Mar 23, 2016 | 7.806 | 8.457 | 7.806 | 8.001 | 46,970 | +0.20(+2.50%) |
Mar 22, 2016 | 7.741 | 7.806 | 7.611 | 7.806 | 7,252 | +0.07(+0.84%) |
Mar 21, 2016 | 7.481 | 7.741 | 7.342 | 7.741 | 31,106 | +0.26(+3.48%) |
Mar 18, 2016 | 7.286 | 7.546 | 7.286 | 7.481 | 10,714 | +0.26(+3.60%) |
Mar 17, 2016 | 7.351 | 7.416 | 7.156 | 7.221 | 13,225 | -0.07(-0.89%) |
Mar 16, 2016 | 7.416 | 7.545 | 7.091 | 7.286 | 18,122 | -0.07(-0.88%) |
Mar 15, 2016 | 7.806 | 7.806 | 7.351 | 7.351 | 31,677 | -0.46(-5.83%) |
Mar 14, 2016 | 7.676 | 7.936 | 7.546 | 7.806 | 45,296 | +0.13(+1.70%) |
Mar 11, 2016 | 7.741 | 8.066 | 7.611 | 7.675 | 28,375 | -0.00(-0.01%) |
Mar 10, 2016 | 8.392 | 8.501 | 7.546 | 7.676 | 50,055 | -0.62(-7.45%) |
Mar 09, 2016 | 8.001 | 8.392 | 7.962 | 8.294 | 16,730 | +0.36(+4.51%) |
Mar 08, 2016 | 8.847 | 8.847 | 7.611 | 7.936 | 55,381 | -0.65(-7.58%) |
Mar 07, 2016 | 8.392 | 8.847 | 8.066 | 8.587 | 102,223 | +0.26(+3.13%) |
Mar 04, 2016 | 7.741 | 8.717 | 7.546 | 8.327 | 107,483 | +0.65(+8.48%) |
Mar 03, 2016 | 9.432 | 9.823 | 7.416 | 7.675 | 130,036 | +0.53(+7.48%) |
Mar 02, 2016 | 8.457 | 8.457 | 6.635 | 7.141 | 162,559 | -1.12(-13.56%) |
Mar 01, 2016 | 13.60 | 13.60 | 7.936 | 8.262 | 170,162 | -5.53(-40.09%) |
Feb 29, 2016 | 12.69 | 14.18 | 12.69 | 13.79 | 15,264 | +1.17(+9.28%) |
Feb 26, 2016 | 12.10 | 12.69 | 12.03 | 12.62 | 8,399 | +0.39(+3.19%) |
Feb 25, 2016 | 12.75 | 13.15 | 12.10 | 12.23 | 11,256 | -0.72(-5.53%) |
Feb 24, 2016 | 12.88 | 13.05 | 12.49 | 12.95 | 7,516 | -0.07(-0.50%) |
Feb 23, 2016 | 13.60 | 13.66 | 12.55 | 13.01 | 16,545 | -0.72(-5.21%) |
Feb 22, 2016 | 14.05 | 14.25 | 13.60 | 13.73 | 11,331 | -0.13(-0.94%) |
Feb 19, 2016 | 13.27 | 13.86 | 12.62 | 13.86 | 6,005 | +0.52(+3.90%) |
Feb 18, 2016 | 12.49 | 13.34 | 12.23 | 13.34 | 8,734 | +0.59(+4.59%) |
Feb 17, 2016 | 12.29 | 12.88 | 11.95 | 12.75 | 12,911 | +0.85(+7.10%) |
Feb 16, 2016 | 10.80 | 12.03 | 10.60 | 11.90 | 4,839 | +1.30(+12.27%) |
Feb 12, 2016 | 9.953 | 10.60 | 10.60 | 10.60 | 7,301 | +0.65(+6.54%) |
Feb 11, 2016 | 10.02 | 10.41 | 9.498 | 9.953 | 28,055 | -0.07(-0.65%) |
Feb 10, 2016 | 10.47 | 10.54 | 9.823 | 10.02 | 34,091 | -0.46(-4.35%) |
Feb 09, 2016 | 11.25 | 11.26 | 10.28 | 10.47 | 21,977 | -0.91(-8.00%) |
Feb 08, 2016 | 12.23 | 12.23 | 11.19 | 11.38 | 10,104 | -0.79(-6.47%) |
Feb 05, 2016 | 13.34 | 13.34 | 12.16 | 12.17 | 27,201 | -1.23(-9.17%) |
Feb 04, 2016 | 12.10 | 13.40 | 12.10 | 13.40 | 26,793 | +1.37(+11.35%) |
Feb 03, 2016 | 10.15 | 12.10 | 10.08 | 12.03 | 23,737 | +1.89(+18.59%) |
Feb 02, 2016 | 10.73 | 10.92 | 10.08 | 10.15 | 20,039 | -0.59(-5.45%) |