Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.64 | 11.73 | 11.37 | 11.51 | 6,757 | -0.10(-0.86%) |
Apr 28, 2016 | 11.41 | 11.61 | 11.19 | 11.61 | 701,914 | +0.36(+3.20%) |
Apr 27, 2016 | 10.75 | 11.25 | 10.75 | 11.25 | 3,951 | +0.26(+2.37%) |
Apr 26, 2016 | 11.25 | 11.36 | 10.85 | 10.99 | 29,302 | -0.26(-2.31%) |
Apr 25, 2016 | 11.01 | 11.62 | 11.01 | 11.25 | 2,615 | -0.44(-3.76%) |
Apr 22, 2016 | 11.02 | 11.69 | 10.97 | 11.69 | 5,300 | +0.00(+0.00%) |
Apr 21, 2016 | 11.68 | 11.69 | 11.68 | 11.69 | 200 | -0.01(-0.09%) |
Apr 20, 2016 | 11.60 | 11.70 | 11.01 | 11.70 | 2,013 | +0.20(+1.74%) |
Apr 19, 2016 | 11.00 | 11.67 | 11.00 | 11.50 | 1,006 | -0.31(-2.62%) |
Apr 18, 2016 | 11.81 | 11.81 | 11.81 | 11.81 | 100 | +0.11(+0.94%) |
Apr 15, 2016 | 11.91 | 11.91 | 11.01 | 11.70 | 3,247 | -0.23(-1.93%) |
Apr 14, 2016 | 12.30 | 12.30 | 11.93 | 11.93 | 5,330 | -0.25(-2.05%) |
Apr 13, 2016 | 12.00 | 12.30 | 12.00 | 12.18 | 3,336 | +0.23(+1.92%) |
Apr 12, 2016 | 11.40 | 12.80 | 11.40 | 11.95 | 4,509 | +0.65(+5.75%) |
Apr 11, 2016 | 11.26 | 11.27 | 11.26 | 11.30 | 733 | +0.15(+1.35%) |
Apr 08, 2016 | 10.72 | 11.15 | 10.72 | 11.15 | 2,900 | +0.59(+5.59%) |
Apr 07, 2016 | 10.35 | 10.56 | 10.30 | 10.56 | 1,850 | +0.26(+2.52%) |
Apr 06, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 963 | +0.04(+0.39%) |
Apr 04, 2016 | 10.26 | 10.26 | 10.26 | 0 | -0.05(-0.48%) | |
Apr 01, 2016 | 10.30 | 10.43 | 10.27 | 10.31 | 4,752 | +0.01(+0.10%) |
Mar 31, 2016 | 10.40 | 10.45 | 10.30 | 10.30 | 11,361 | -0.14(-1.34%) |
Mar 30, 2016 | 10.45 | 10.45 | 10.40 | 10.44 | 3,100 | +0.14(+1.36%) |
Mar 29, 2016 | 10.45 | 10.45 | 10.30 | 10.30 | 5,350 | -0.14(-1.34%) |
Mar 28, 2016 | 10.40 | 10.45 | 10.40 | 10.44 | 7,746 | +0.04(+0.38%) |
Mar 24, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.04(+0.39%) | |
Mar 23, 2016 | 10.41 | 10.41 | 10.35 | 10.36 | 6,600 | -0.09(-0.86%) |
Mar 22, 2016 | 10.35 | 10.45 | 10.35 | 10.45 | 24,499 | +0.09(+0.87%) |
Mar 21, 2016 | 10.35 | 10.45 | 10.35 | 10.36 | 6,100 | -0.01(-0.10%) |
Mar 18, 2016 | 10.50 | 10.50 | 10.35 | 10.37 | 2,500 | -0.07(-0.67%) |
Mar 17, 2016 | 10.46 | 10.46 | 10.20 | 10.44 | 35,616 | -0.03(-0.29%) |
Mar 16, 2016 | 10.30 | 10.47 | 10.20 | 10.47 | 10,011 | +0.18(+1.75%) |
Mar 15, 2016 | 10.29 | 10.30 | 10.20 | 10.29 | 43,512 | +0.04(+0.39%) |
Mar 14, 2016 | 10.27 | 10.30 | 10.24 | 10.25 | 9,219 | -0.01(-0.10%) |
Mar 11, 2016 | 10.44 | 10.45 | 10.21 | 10.26 | 19,063 | +0.01(+0.10%) |
Mar 10, 2016 | 10.35 | 10.38 | 10.25 | 10.25 | 9,529 | -0.11(-1.06%) |
Mar 09, 2016 | 10.50 | 10.50 | 10.35 | 10.36 | 28,961 | -0.09(-0.86%) |
Mar 08, 2016 | 10.57 | 10.58 | 10.45 | 10.45 | 5,647 | -0.05(-0.48%) |
Mar 07, 2016 | 10.47 | 10.50 | 10.35 | 10.50 | 12,364 | +0.20(+1.94%) |
Mar 04, 2016 | 10.49 | 10.49 | 10.21 | 10.30 | 57,045 | +0.00(+0.00%) |
Mar 03, 2016 | 10.45 | 10.52 | 10.20 | 10.30 | 22,858 | -0.20(-1.90%) |
Mar 02, 2016 | 10.28 | 10.65 | 9.950 | 10.50 | 22,807 | -0.76(-6.75%) |
Mar 01, 2016 | 12.93 | 12.93 | 11.25 | 11.26 | 16,903 | -1.59(-12.37%) |
Feb 29, 2016 | 13.47 | 13.47 | 12.41 | 12.85 | 82,009 | -0.84(-6.14%) |
Feb 26, 2016 | 13.59 | 13.69 | 13.51 | 13.69 | 1,615 | +0.09(+0.66%) |
Feb 25, 2016 | 13.61 | 13.61 | 13.60 | 13.60 | 1,800 | -0.08(-0.58%) |
Feb 24, 2016 | 13.52 | 13.79 | 13.52 | 13.68 | 4,300 | -0.17(-1.23%) |
Feb 23, 2016 | 13.87 | 13.87 | 13.85 | 13.85 | 573 | -0.05(-0.36%) |
Feb 22, 2016 | 13.90 | 13.90 | 13.85 | 13.90 | 2,875 | +0.00(+0.00%) |
Feb 19, 2016 | 13.85 | 13.90 | 13.85 | 13.90 | 936 | +0.05(+0.36%) |
Feb 18, 2016 | 14.01 | 14.01 | 13.85 | 13.85 | 1,052 | -0.15(-1.07%) |
Feb 17, 2016 | 13.86 | 14.00 | 13.85 | 14.00 | 17,900 | +0.15(+1.08%) |
Feb 16, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 216 | +0.00(+0.00%) |
Feb 12, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 13.85 | 13.90 | 13.85 | 13.85 | 10,180 | +0.00(+0.00%) |
Feb 09, 2016 | 13.85 | 13.85 | 13.85 | 0 | -0.44(-3.08%) | |
Feb 08, 2016 | 14.33 | 14.35 | 14.22 | 14.29 | 2,215 | -0.09(-0.63%) |
Feb 05, 2016 | 14.82 | 14.82 | 14.38 | 14.38 | 555 | -0.49(-3.30%) |
Feb 04, 2016 | 14.87 | 14.87 | 14.37 | 14.87 | 1,858 | +0.25(+1.71%) |
Feb 03, 2016 | 14.67 | 14.67 | 14.62 | 14.62 | 1,199 | +0.12(+0.83%) |
Feb 02, 2016 | 14.26 | 15.00 | 14.26 | 14.50 | 3,146 | -0.57(-3.78%) |