Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.500 | 3.530 | 3.310 | 3.370 | 352,071 | -0.09(-2.60%) |
Apr 28, 2016 | 3.500 | 3.660 | 3.430 | 3.460 | 421,378 | -0.04(-1.14%) |
Apr 27, 2016 | 3.480 | 3.550 | 3.400 | 3.500 | 417,290 | +0.00(+0.00%) |
Apr 26, 2016 | 3.640 | 3.670 | 3.410 | 3.500 | 597,696 | -0.18(-4.89%) |
Apr 25, 2016 | 3.670 | 3.840 | 3.630 | 3.680 | 628,407 | -0.15(-3.92%) |
Apr 22, 2016 | 3.930 | 3.930 | 3.725 | 3.830 | 501,230 | +0.01(+0.26%) |
Apr 21, 2016 | 3.620 | 3.870 | 3.530 | 3.820 | 937,553 | +0.23(+6.41%) |
Apr 20, 2016 | 3.790 | 3.800 | 3.530 | 3.590 | 1,271,555 | -0.20(-5.28%) |
Apr 19, 2016 | 3.740 | 3.890 | 3.720 | 3.790 | 1,942,680 | +0.04(+1.07%) |
Apr 18, 2016 | 4.280 | 4.390 | 3.700 | 3.750 | 7,353,088 | -6.42(-63.13%) |
Apr 15, 2016 | 9.920 | 11.41 | 9.780 | 10.17 | 904,700 | +0.13(+1.35%) |
Apr 14, 2016 | 9.890 | 10.16 | 9.000 | 10.04 | 1,676,103 | -0.87(-7.94%) |
Apr 13, 2016 | 11.06 | 11.61 | 10.22 | 10.90 | 949,684 | -0.10(-0.91%) |
Apr 12, 2016 | 11.51 | 11.63 | 10.65 | 11.00 | 894,103 | -0.51(-4.43%) |
Apr 11, 2016 | 12.80 | 12.90 | 11.00 | 11.51 | 959,966 | -1.21(-9.51%) |
Apr 08, 2016 | 11.15 | 13.38 | 11.06 | 12.72 | 901,421 | +1.74(+15.85%) |
Apr 07, 2016 | 10.51 | 11.06 | 9.640 | 10.98 | 635,272 | +0.44(+4.17%) |
Apr 06, 2016 | 10.67 | 10.95 | 10.25 | 10.54 | 469,837 | -0.13(-1.22%) |
Apr 05, 2016 | 10.50 | 10.86 | 10.42 | 10.67 | 417,484 | +0.13(+1.23%) |
Apr 04, 2016 | 10.02 | 11.10 | 10.00 | 10.54 | 604,012 | +0.75(+7.66%) |
Apr 01, 2016 | 9.150 | 10.25 | 8.990 | 9.790 | 577,683 | +0.63(+6.88%) |
Mar 31, 2016 | 8.500 | 9.420 | 8.500 | 9.160 | 454,633 | +0.55(+6.39%) |
Mar 30, 2016 | 8.850 | 9.220 | 8.330 | 8.610 | 311,040 | -0.13(-1.49%) |
Mar 29, 2016 | 8.260 | 8.870 | 8.010 | 8.740 | 491,510 | +0.68(+8.44%) |
Mar 28, 2016 | 8.550 | 8.890 | 7.750 | 8.060 | 440,318 | -0.38(-4.50%) |
Mar 24, 2016 | 9.160 | 8.440 | 8.440 | 8.440 | 318,100 | -0.73(-7.96%) |
Mar 23, 2016 | 9.900 | 9.900 | 9.080 | 9.170 | 179,710 | -0.70(-7.09%) |
Mar 22, 2016 | 10.08 | 10.20 | 9.750 | 9.870 | 215,218 | -0.24(-2.37%) |
Mar 21, 2016 | 9.880 | 10.61 | 9.830 | 10.11 | 221,780 | +0.31(+3.16%) |
Mar 18, 2016 | 9.750 | 9.960 | 9.300 | 9.800 | 393,076 | +0.14(+1.45%) |
Mar 17, 2016 | 10.33 | 10.40 | 9.200 | 9.660 | 220,236 | -0.60(-5.85%) |
Mar 16, 2016 | 10.32 | 10.69 | 10.18 | 10.26 | 313,887 | -0.06(-0.58%) |
Mar 15, 2016 | 10.50 | 11.13 | 10.11 | 10.32 | 342,828 | -0.43(-4.00%) |
Mar 14, 2016 | 10.40 | 10.87 | 10.20 | 10.75 | 116,614 | +0.34(+3.27%) |
Mar 11, 2016 | 10.11 | 10.54 | 10.01 | 10.41 | 105,374 | +0.42(+4.20%) |
Mar 10, 2016 | 10.50 | 10.69 | 9.830 | 9.990 | 139,135 | -0.53(-5.04%) |
Mar 09, 2016 | 10.08 | 10.66 | 9.910 | 10.52 | 156,046 | +0.30(+2.94%) |
Mar 08, 2016 | 10.56 | 10.70 | 10.10 | 10.22 | 128,839 | -0.62(-5.72%) |
Mar 07, 2016 | 10.10 | 10.92 | 10.05 | 10.84 | 164,327 | +0.73(+7.22%) |
Mar 04, 2016 | 10.25 | 10.25 | 9.800 | 10.11 | 263,686 | -0.27(-2.60%) |
Mar 03, 2016 | 10.30 | 10.86 | 10.19 | 10.38 | 72,610 | +0.03(+0.29%) |
Mar 02, 2016 | 9.780 | 10.40 | 9.605 | 10.35 | 73,366 | +0.45(+4.55%) |
Mar 01, 2016 | 9.950 | 9.980 | 9.320 | 9.900 | 63,185 | +0.03(+0.30%) |
Feb 29, 2016 | 10.21 | 10.26 | 9.470 | 9.870 | 134,974 | -0.37(-3.61%) |
Feb 26, 2016 | 10.08 | 10.40 | 10.01 | 10.24 | 79,592 | +0.19(+1.89%) |
Feb 25, 2016 | 9.820 | 10.10 | 9.500 | 10.05 | 144,994 | +0.21(+2.13%) |
Feb 24, 2016 | 9.650 | 10.79 | 9.070 | 9.840 | 197,086 | -0.02(-0.20%) |
Feb 23, 2016 | 10.96 | 11.13 | 9.700 | 9.860 | 76,097 | -1.18(-10.69%) |
Feb 22, 2016 | 11.34 | 11.64 | 10.78 | 11.04 | 266,595 | -0.04(-0.36%) |
Feb 19, 2016 | 10.17 | 11.13 | 9.700 | 11.08 | 323,160 | +0.80(+7.78%) |
Feb 18, 2016 | 11.13 | 11.13 | 10.02 | 10.28 | 515,433 | -0.73(-6.63%) |
Feb 17, 2016 | 11.31 | 11.72 | 10.61 | 11.01 | 144,429 | -0.10(-0.90%) |
Feb 16, 2016 | 10.66 | 11.17 | 10.61 | 11.11 | 223,339 | +0.59(+5.61%) |
Feb 12, 2016 | 10.06 | 10.52 | 10.52 | 10.52 | 115,700 | +0.54(+5.41%) |
Feb 11, 2016 | 9.740 | 10.15 | 9.250 | 9.980 | 86,170 | +0.05(+0.50%) |
Feb 10, 2016 | 9.440 | 10.51 | 9.390 | 9.930 | 112,030 | +0.63(+6.77%) |
Feb 09, 2016 | 9.400 | 9.850 | 9.060 | 9.300 | 189,741 | -0.25(-2.62%) |
Feb 08, 2016 | 10.31 | 10.34 | 9.260 | 9.550 | 169,270 | -0.60(-5.91%) |
Feb 05, 2016 | 10.73 | 11.71 | 10.03 | 10.15 | 229,661 | -0.54(-5.05%) |
Feb 04, 2016 | 10.39 | 11.36 | 10.08 | 10.69 | 425,403 | +0.31(+2.99%) |
Feb 03, 2016 | 10.00 | 10.63 | 9.000 | 10.38 | 314,884 | +0.39(+3.90%) |
Feb 02, 2016 | 9.810 | 10.21 | 9.480 | 9.990 | 120,741 | -0.07(-0.70%) |