Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.68 | 16.68 | 13.92 | 14.70 | 68,433 | -0.06(-0.43%) |
Apr 28, 2016 | 13.54 | 15.34 | 12.71 | 14.76 | 118,959 | +1.86(+14.43%) |
Apr 27, 2016 | 12.19 | 13.48 | 12.17 | 12.90 | 66,611 | +0.83(+6.91%) |
Apr 26, 2016 | 11.87 | 12.19 | 11.68 | 12.06 | 55,857 | +0.45(+3.87%) |
Apr 25, 2016 | 10.65 | 12.28 | 10.59 | 11.61 | 64,438 | +1.22(+11.73%) |
Apr 22, 2016 | 9.241 | 10.40 | 9.241 | 10.40 | 29,188 | +1.18(+12.75%) |
Apr 21, 2016 | 8.663 | 9.433 | 8.663 | 9.220 | 20,871 | +0.62(+7.22%) |
Apr 20, 2016 | 8.599 | 8.995 | 8.599 | 8.599 | 30,994 | +0.19(+2.29%) |
Apr 19, 2016 | 8.855 | 9.241 | 8.406 | 8.406 | 29,628 | -0.45(-5.07%) |
Apr 18, 2016 | 8.535 | 9.112 | 8.342 | 8.855 | 35,934 | +0.39(+4.55%) |
Apr 15, 2016 | 7.508 | 8.920 | 7.380 | 8.470 | 53,863 | +1.03(+13.79%) |
Apr 14, 2016 | 7.380 | 7.572 | 7.380 | 7.444 | 13,871 | -0.06(-0.85%) |
Apr 13, 2016 | 7.123 | 7.636 | 7.123 | 7.508 | 32,545 | +0.32(+4.45%) |
Apr 12, 2016 | 7.380 | 7.380 | 7.123 | 7.188 | 17,221 | -0.19(-2.60%) |
Apr 11, 2016 | 7.380 | 7.380 | 7.123 | 7.380 | 17,070 | +0.06(+0.88%) |
Apr 08, 2016 | 7.380 | 7.380 | 6.930 | 7.315 | 17,903 | +0.06(+0.88%) |
Apr 07, 2016 | 7.380 | 7.380 | 7.123 | 7.251 | 5,325 | +0.00(+0.00%) |
Apr 06, 2016 | 7.059 | 7.315 | 6.995 | 7.251 | 11,261 | +0.19(+2.73%) |
Apr 05, 2016 | 6.995 | 7.315 | 6.995 | 7.059 | 11,620 | +0.00(+0.00%) |
Apr 04, 2016 | 7.380 | 7.444 | 6.995 | 7.059 | 16,433 | -0.26(-3.51%) |
Apr 01, 2016 | 7.444 | 7.444 | 7.187 | 7.315 | 14,699 | -0.06(-0.87%) |
Mar 31, 2016 | 7.187 | 7.444 | 7.187 | 7.380 | 6,508 | +0.19(+2.68%) |
Mar 30, 2016 | 6.930 | 7.187 | 6.930 | 7.187 | 13,883 | +0.32(+4.67%) |
Mar 29, 2016 | 6.930 | 6.995 | 6.802 | 6.866 | 14,120 | -0.13(-1.83%) |
Mar 28, 2016 | 7.572 | 7.675 | 6.866 | 6.995 | 22,517 | -0.51(-6.83%) |
Mar 24, 2016 | 7.957 | 7.507 | 7.507 | 7.507 | 37,260 | -0.39(-4.89%) |
Mar 23, 2016 | 7.700 | 8.342 | 7.700 | 7.893 | 47,615 | +0.19(+2.50%) |
Mar 22, 2016 | 7.636 | 7.700 | 7.508 | 7.700 | 7,352 | +0.06(+0.84%) |
Mar 21, 2016 | 7.380 | 7.636 | 7.242 | 7.636 | 31,533 | +0.26(+3.48%) |
Mar 18, 2016 | 7.187 | 7.444 | 7.187 | 7.380 | 10,861 | +0.26(+3.60%) |
Mar 17, 2016 | 7.251 | 7.315 | 7.059 | 7.123 | 13,407 | -0.06(-0.89%) |
Mar 16, 2016 | 7.315 | 7.443 | 6.995 | 7.187 | 18,371 | -0.06(-0.88%) |
Mar 15, 2016 | 7.700 | 7.700 | 7.251 | 7.251 | 32,112 | -0.45(-5.83%) |
Mar 14, 2016 | 7.572 | 7.829 | 7.444 | 7.700 | 45,918 | +0.13(+1.70%) |
Mar 11, 2016 | 7.636 | 7.957 | 7.508 | 7.571 | 28,765 | -0.00(-0.01%) |
Mar 10, 2016 | 8.278 | 8.386 | 7.444 | 7.572 | 50,743 | -0.61(-7.45%) |
Mar 09, 2016 | 7.893 | 8.278 | 7.854 | 8.182 | 16,960 | +0.35(+4.51%) |
Mar 08, 2016 | 8.727 | 8.727 | 7.508 | 7.829 | 56,142 | -0.64(-7.58%) |
Mar 07, 2016 | 8.278 | 8.727 | 7.957 | 8.470 | 103,627 | +0.26(+3.12%) |
Mar 04, 2016 | 7.636 | 8.599 | 7.444 | 8.214 | 108,959 | +0.64(+8.48%) |
Mar 03, 2016 | 9.305 | 9.690 | 7.315 | 7.571 | 131,821 | +0.53(+7.48%) |
Mar 02, 2016 | 8.342 | 8.342 | 6.545 | 7.045 | 164,791 | -1.11(-13.56%) |
Mar 01, 2016 | 13.41 | 13.41 | 7.829 | 8.150 | 172,499 | -5.45(-40.09%) |
Feb 29, 2016 | 12.51 | 13.99 | 12.51 | 13.60 | 15,474 | +1.16(+9.28%) |
Feb 26, 2016 | 11.94 | 12.51 | 11.87 | 12.45 | 8,515 | +0.38(+3.19%) |
Feb 25, 2016 | 12.58 | 12.97 | 11.94 | 12.06 | 11,411 | -0.71(-5.53%) |
Feb 24, 2016 | 12.71 | 12.87 | 12.32 | 12.77 | 7,619 | -0.06(-0.50%) |
Feb 23, 2016 | 13.41 | 13.48 | 12.38 | 12.83 | 16,772 | -0.71(-5.21%) |
Feb 22, 2016 | 13.86 | 14.05 | 13.41 | 13.54 | 11,486 | -0.13(-0.94%) |
Feb 19, 2016 | 13.09 | 13.67 | 12.45 | 13.67 | 6,087 | +0.51(+3.90%) |
Feb 18, 2016 | 12.32 | 13.15 | 12.06 | 13.15 | 8,854 | +0.58(+4.59%) |
Feb 17, 2016 | 12.13 | 12.71 | 11.79 | 12.58 | 13,088 | +0.83(+7.10%) |
Feb 16, 2016 | 10.65 | 11.87 | 10.46 | 11.74 | 4,905 | +1.28(+12.27%) |
Feb 12, 2016 | 9.818 | 10.46 | 10.46 | 10.46 | 7,402 | +0.64(+6.54%) |
Feb 11, 2016 | 9.882 | 10.27 | 9.369 | 9.818 | 28,440 | -0.06(-0.65%) |
Feb 10, 2016 | 10.33 | 10.40 | 9.690 | 9.882 | 34,559 | -0.45(-4.35%) |
Feb 09, 2016 | 11.10 | 11.11 | 10.14 | 10.33 | 22,279 | -0.90(-8.00%) |
Feb 08, 2016 | 12.06 | 12.06 | 11.04 | 11.23 | 10,243 | -0.78(-6.47%) |
Feb 05, 2016 | 13.15 | 13.15 | 12.00 | 12.01 | 27,574 | -1.21(-9.17%) |
Feb 04, 2016 | 11.94 | 13.22 | 11.94 | 13.22 | 27,161 | +1.35(+11.35%) |
Feb 03, 2016 | 10.01 | 11.94 | 9.946 | 11.87 | 24,063 | +1.86(+18.59%) |
Feb 02, 2016 | 10.59 | 10.77 | 9.946 | 10.01 | 20,315 | -0.58(-5.46%) |