Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.65 | 13.07 | 12.48 | 13.00 | 156,653 | +0.32(+2.52%) |
Apr 28, 2016 | 12.75 | 13.09 | 12.62 | 12.68 | 132,580 | -0.20(-1.55%) |
Apr 27, 2016 | 12.86 | 13.13 | 12.44 | 12.88 | 193,487 | -0.05(-0.39%) |
Apr 26, 2016 | 12.54 | 13.00 | 12.33 | 12.93 | 89,796 | +0.47(+3.77%) |
Apr 25, 2016 | 12.90 | 12.90 | 12.22 | 12.46 | 101,055 | -0.44(-3.41%) |
Apr 22, 2016 | 12.44 | 12.93 | 12.44 | 12.90 | 79,481 | +0.52(+4.20%) |
Apr 21, 2016 | 12.80 | 12.85 | 12.33 | 12.38 | 88,400 | -0.33(-2.60%) |
Apr 20, 2016 | 12.40 | 12.87 | 12.35 | 12.71 | 78,721 | +0.29(+2.33%) |
Apr 19, 2016 | 12.41 | 12.54 | 12.01 | 12.42 | 105,614 | +0.06(+0.49%) |
Apr 18, 2016 | 11.93 | 12.44 | 11.82 | 12.36 | 84,539 | +0.34(+2.83%) |
Apr 15, 2016 | 12.08 | 12.27 | 12.08 | 12.02 | 76,874 | -0.13(-1.07%) |
Apr 14, 2016 | 11.38 | 12.27 | 11.23 | 12.15 | 266,086 | +0.71(+6.21%) |
Apr 13, 2016 | 11.90 | 12.30 | 11.35 | 11.44 | 345,012 | -0.06(-0.52%) |
Apr 12, 2016 | 11.09 | 11.71 | 10.99 | 11.50 | 217,591 | +0.37(+3.32%) |
Apr 11, 2016 | 11.12 | 11.53 | 10.92 | 11.13 | 112,634 | +0.09(+0.82%) |
Apr 08, 2016 | 11.02 | 11.27 | 10.84 | 11.04 | 115,892 | +0.17(+1.56%) |
Apr 07, 2016 | 11.13 | 11.27 | 10.85 | 10.87 | 95,842 | -0.41(-3.63%) |
Apr 06, 2016 | 11.08 | 12.07 | 11.00 | 11.28 | 123,967 | +0.18(+1.62%) |
Apr 05, 2016 | 11.16 | 11.17 | 11.00 | 11.10 | 140,649 | -0.12(-1.07%) |
Apr 04, 2016 | 11.47 | 11.47 | 11.22 | 11.22 | 72,284 | -0.35(-3.03%) |
Apr 01, 2016 | 11.42 | 11.80 | 11.02 | 11.57 | 65,972 | +0.01(+0.09%) |
Mar 31, 2016 | 11.61 | 11.74 | 11.39 | 11.56 | 136,405 | -0.06(-0.52%) |
Mar 30, 2016 | 11.69 | 12.00 | 11.55 | 11.62 | 112,645 | -0.13(-1.11%) |
Mar 29, 2016 | 11.39 | 11.95 | 11.02 | 11.75 | 118,138 | +0.32(+2.80%) |
Mar 28, 2016 | 11.74 | 11.74 | 11.17 | 11.43 | 59,484 | -0.18(-1.55%) |
Mar 24, 2016 | 11.25 | 11.61 | 11.61 | 11.61 | 103,600 | +0.32(+2.83%) |
Mar 23, 2016 | 11.34 | 11.70 | 11.24 | 11.29 | 199,689 | -0.11(-0.96%) |
Mar 22, 2016 | 11.29 | 11.59 | 11.27 | 11.40 | 115,122 | +0.00(+0.00%) |
Mar 21, 2016 | 11.15 | 11.78 | 11.00 | 11.40 | 245,022 | +0.13(+1.15%) |
Mar 18, 2016 | 11.59 | 11.64 | 10.85 | 11.27 | 707,541 | -1.29(-10.27%) |
Mar 17, 2016 | 11.96 | 12.73 | 11.95 | 12.56 | 104,134 | +0.56(+4.67%) |
Mar 16, 2016 | 12.12 | 12.45 | 11.83 | 12.00 | 184,312 | -0.17(-1.40%) |
Mar 15, 2016 | 12.29 | 12.29 | 11.94 | 12.17 | 124,968 | -0.23(-1.85%) |
Mar 14, 2016 | 12.10 | 12.49 | 12.00 | 12.40 | 75,900 | +0.30(+2.48%) |
Mar 11, 2016 | 12.11 | 13.09 | 12.03 | 12.10 | 285,396 | +0.20(+1.68%) |
Mar 10, 2016 | 12.96 | 12.96 | 11.77 | 11.90 | 336,427 | -0.91(-7.10%) |
Mar 09, 2016 | 12.68 | 13.10 | 12.56 | 12.81 | 128,056 | +0.32(+2.56%) |
Mar 08, 2016 | 12.90 | 13.02 | 12.47 | 12.49 | 171,647 | -0.51(-3.92%) |
Mar 07, 2016 | 12.05 | 13.12 | 11.84 | 13.00 | 350,295 | +0.88(+7.26%) |
Mar 04, 2016 | 11.64 | 12.50 | 11.45 | 12.12 | 724,990 | +1.41(+13.17%) |
Mar 03, 2016 | 9.990 | 10.83 | 9.990 | 10.71 | 190,953 | +0.66(+6.57%) |
Mar 02, 2016 | 9.880 | 10.22 | 9.855 | 10.05 | 200,841 | +0.17(+1.72%) |
Mar 01, 2016 | 9.620 | 10.03 | 9.410 | 9.880 | 212,486 | +0.36(+3.78%) |
Feb 29, 2016 | 9.410 | 9.770 | 9.400 | 9.520 | 201,309 | +0.08(+0.85%) |
Feb 26, 2016 | 9.110 | 9.670 | 8.120 | 9.440 | 154,506 | +0.43(+4.77%) |
Feb 25, 2016 | 8.940 | 9.040 | 8.710 | 9.010 | 51,808 | +0.16(+1.81%) |
Feb 24, 2016 | 8.790 | 8.870 | 8.320 | 8.850 | 203,358 | -0.03(-0.34%) |
Feb 23, 2016 | 8.890 | 9.110 | 8.830 | 8.880 | 114,293 | -0.03(-0.34%) |
Feb 22, 2016 | 9.050 | 9.100 | 8.880 | 8.910 | 157,803 | +0.02(+0.22%) |
Feb 19, 2016 | 8.870 | 9.050 | 8.120 | 8.890 | 167,440 | -0.03(-0.34%) |
Feb 18, 2016 | 8.640 | 8.950 | 8.390 | 8.920 | 159,688 | +0.30(+3.48%) |
Feb 17, 2016 | 8.540 | 8.780 | 8.190 | 8.620 | 273,898 | +0.21(+2.50%) |
Feb 16, 2016 | 8.420 | 8.510 | 8.120 | 8.410 | 171,691 | +0.13(+1.57%) |
Feb 12, 2016 | 8.130 | 8.280 | 8.280 | 8.280 | 146,400 | +0.12(+1.47%) |
Feb 11, 2016 | 8.120 | 8.490 | 7.900 | 8.160 | 116,262 | -0.08(-0.97%) |
Feb 10, 2016 | 8.250 | 8.420 | 8.080 | 8.240 | 99,639 | +0.08(+0.98%) |
Feb 09, 2016 | 8.140 | 8.300 | 7.920 | 8.160 | 190,512 | -0.10(-1.21%) |
Feb 08, 2016 | 8.090 | 8.390 | 8.070 | 8.260 | 133,066 | +0.03(+0.36%) |
Feb 05, 2016 | 8.350 | 8.610 | 8.220 | 8.230 | 138,540 | -0.14(-1.67%) |
Feb 04, 2016 | 8.330 | 8.640 | 8.210 | 8.370 | 188,894 | +0.03(+0.36%) |
Feb 03, 2016 | 8.450 | 8.450 | 8.070 | 8.340 | 78,233 | -0.03(-0.36%) |
Feb 02, 2016 | 8.310 | 8.400 | 8.035 | 8.370 | 141,822 | -0.05(-0.59%) |