Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.760 | 7.380 | 6.380 | 7.250 | 778,108 | +0.39(+5.69%) |
Apr 28, 2016 | 7.810 | 7.810 | 6.600 | 6.860 | 893,770 | -0.75(-9.86%) |
Apr 27, 2016 | 7.720 | 7.860 | 7.360 | 7.610 | 605,604 | -0.11(-1.42%) |
Apr 26, 2016 | 8.660 | 9.050 | 7.260 | 7.720 | 1,976,784 | -1.54(-16.63%) |
Apr 25, 2016 | 9.800 | 9.800 | 9.050 | 9.260 | 532,308 | -0.66(-6.65%) |
Apr 22, 2016 | 9.810 | 9.920 | 9.230 | 9.920 | 373,302 | +0.48(+5.08%) |
Apr 21, 2016 | 9.130 | 9.560 | 9.000 | 9.440 | 377,941 | +0.39(+4.31%) |
Apr 20, 2016 | 9.240 | 9.330 | 8.920 | 9.050 | 246,367 | -0.19(-2.06%) |
Apr 19, 2016 | 9.380 | 9.560 | 9.200 | 9.240 | 165,874 | -0.09(-0.96%) |
Apr 18, 2016 | 9.180 | 9.370 | 8.700 | 9.330 | 512,742 | +0.10(+1.08%) |
Apr 15, 2016 | 9.350 | 9.710 | 9.230 | 9.230 | 283,100 | -0.14(-1.49%) |
Apr 14, 2016 | 9.170 | 9.750 | 9.070 | 9.370 | 352,246 | +0.16(+1.74%) |
Apr 13, 2016 | 9.590 | 9.840 | 9.120 | 9.210 | 330,732 | -0.37(-3.86%) |
Apr 12, 2016 | 9.610 | 10.14 | 9.101 | 9.580 | 422,405 | +0.01(+0.10%) |
Apr 11, 2016 | 10.90 | 11.23 | 9.420 | 9.570 | 910,953 | -1.23(-11.39%) |
Apr 08, 2016 | 8.300 | 10.91 | 8.294 | 10.80 | 1,654,125 | +2.66(+32.68%) |
Apr 07, 2016 | 8.520 | 8.940 | 8.070 | 8.140 | 440,287 | -0.40(-4.68%) |
Apr 06, 2016 | 8.550 | 8.800 | 8.370 | 8.540 | 287,604 | +0.02(+0.23%) |
Apr 05, 2016 | 9.010 | 9.050 | 8.480 | 8.520 | 392,661 | -0.53(-5.86%) |
Apr 04, 2016 | 9.250 | 9.340 | 9.010 | 9.050 | 159,118 | -0.09(-0.98%) |
Apr 01, 2016 | 9.590 | 9.700 | 9.010 | 9.140 | 443,928 | -0.63(-6.45%) |
Mar 31, 2016 | 10.05 | 10.13 | 9.770 | 9.770 | 98,974 | -0.22(-2.20%) |
Mar 30, 2016 | 10.11 | 10.23 | 9.910 | 9.990 | 129,084 | -0.11(-1.09%) |
Mar 29, 2016 | 10.07 | 10.30 | 9.640 | 10.10 | 143,476 | -0.02(-0.20%) |
Mar 28, 2016 | 10.41 | 10.47 | 10.07 | 10.12 | 144,966 | -0.29(-2.79%) |
Mar 24, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 109,500 | -0.12(-1.14%) |
Mar 23, 2016 | 10.44 | 10.63 | 10.22 | 10.53 | 252,542 | +0.05(+0.48%) |
Mar 22, 2016 | 10.60 | 10.89 | 10.40 | 10.48 | 333,412 | -0.22(-2.06%) |
Mar 21, 2016 | 10.80 | 11.11 | 10.57 | 10.70 | 309,683 | +0.04(+0.38%) |
Mar 18, 2016 | 11.16 | 11.34 | 10.10 | 10.66 | 463,242 | -0.45(-4.05%) |
Mar 17, 2016 | 9.740 | 11.47 | 9.710 | 11.11 | 944,510 | +1.46(+15.13%) |
Mar 16, 2016 | 10.47 | 10.49 | 8.750 | 9.650 | 1,576,230 | -1.00(-9.39%) |
Mar 15, 2016 | 12.50 | 12.63 | 10.56 | 10.65 | 660,056 | -1.94(-15.41%) |
Mar 14, 2016 | 12.57 | 13.33 | 12.07 | 12.59 | 298,105 | -0.02(-0.16%) |
Mar 11, 2016 | 13.90 | 13.97 | 12.21 | 12.61 | 1,402,831 | -1.06(-7.75%) |
Mar 10, 2016 | 13.87 | 13.97 | 13.57 | 13.67 | 180,518 | -0.18(-1.30%) |
Mar 09, 2016 | 13.54 | 14.09 | 13.36 | 13.85 | 321,907 | +0.55(+4.14%) |
Mar 08, 2016 | 13.66 | 13.72 | 12.91 | 13.30 | 297,469 | -0.25(-1.85%) |
Mar 07, 2016 | 12.73 | 13.84 | 12.73 | 13.55 | 501,636 | +0.76(+5.94%) |
Mar 04, 2016 | 13.47 | 13.80 | 12.51 | 12.79 | 473,092 | -0.61(-4.55%) |
Mar 03, 2016 | 12.88 | 13.81 | 12.81 | 13.40 | 529,804 | +0.52(+4.04%) |
Mar 02, 2016 | 12.38 | 13.00 | 12.23 | 12.88 | 191,503 | +0.49(+3.95%) |
Mar 01, 2016 | 12.79 | 13.11 | 12.07 | 12.39 | 439,506 | -0.34(-2.67%) |
Feb 29, 2016 | 12.76 | 13.00 | 12.51 | 12.73 | 221,330 | +0.10(+0.79%) |
Feb 26, 2016 | 12.87 | 13.15 | 12.56 | 12.63 | 276,002 | +0.10(+0.80%) |
Feb 25, 2016 | 12.22 | 12.88 | 12.15 | 12.53 | 352,534 | +0.36(+2.96%) |
Feb 24, 2016 | 11.47 | 12.30 | 11.00 | 12.17 | 420,379 | +0.57(+4.91%) |
Feb 23, 2016 | 11.82 | 12.40 | 11.47 | 11.60 | 588,936 | -0.15(-1.28%) |
Feb 22, 2016 | 11.02 | 12.19 | 10.99 | 11.75 | 784,947 | +0.95(+8.80%) |
Feb 19, 2016 | 10.69 | 11.30 | 10.47 | 10.80 | 622,354 | +0.07(+0.65%) |
Feb 18, 2016 | 10.55 | 10.80 | 10.25 | 10.73 | 295,843 | +0.11(+1.04%) |
Feb 17, 2016 | 10.93 | 10.93 | 10.31 | 10.62 | 313,112 | -0.19(-1.76%) |
Feb 16, 2016 | 10.50 | 10.96 | 10.16 | 10.81 | 495,171 | +0.52(+5.05%) |
Feb 12, 2016 | 9.830 | 10.29 | 10.29 | 10.29 | 264,700 | +0.44(+4.47%) |
Feb 11, 2016 | 9.490 | 9.940 | 9.260 | 9.850 | 196,767 | +0.18(+1.86%) |
Feb 10, 2016 | 9.500 | 9.790 | 9.270 | 9.670 | 124,609 | +0.18(+1.90%) |
Feb 09, 2016 | 8.990 | 10.00 | 8.910 | 9.490 | 246,669 | -0.08(-0.84%) |
Feb 08, 2016 | 9.930 | 9.930 | 8.609 | 9.570 | 566,244 | -0.56(-5.53%) |
Feb 05, 2016 | 10.50 | 10.53 | 10.00 | 10.13 | 265,642 | -0.21(-2.03%) |
Feb 04, 2016 | 10.60 | 11.04 | 10.34 | 10.34 | 455,266 | -0.28(-2.64%) |
Feb 03, 2016 | 10.91 | 11.21 | 10.34 | 10.62 | 374,025 | -0.05(-0.47%) |
Feb 02, 2016 | 10.09 | 10.99 | 9.990 | 10.67 | 455,250 | +0.44(+4.30%) |