Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.35 | 11.56 | 11.29 | 11.42 | 424,898 | +0.06(+0.53%) |
Apr 28, 2016 | 11.86 | 11.93 | 11.33 | 11.36 | 576,780 | -0.51(-4.30%) |
Apr 27, 2016 | 12.34 | 12.54 | 11.39 | 11.87 | 1,460,299 | -1.04(-8.05%) |
Apr 26, 2016 | 12.45 | 12.97 | 12.44 | 12.91 | 364,396 | +0.49(+3.97%) |
Apr 25, 2016 | 12.64 | 12.75 | 12.27 | 12.42 | 263,887 | -0.22(-1.71%) |
Apr 22, 2016 | 12.51 | 12.78 | 12.51 | 12.64 | 271,139 | +0.12(+0.97%) |
Apr 21, 2016 | 12.64 | 12.79 | 12.45 | 12.51 | 280,832 | -0.09(-0.69%) |
Apr 20, 2016 | 12.36 | 12.64 | 12.35 | 12.60 | 372,062 | +0.21(+1.68%) |
Apr 19, 2016 | 12.30 | 12.85 | 12.16 | 12.39 | 486,494 | +0.08(+0.63%) |
Apr 18, 2016 | 12.38 | 12.51 | 12.19 | 12.32 | 332,036 | -0.14(-1.11%) |
Apr 15, 2016 | 12.20 | 12.52 | 12.20 | 12.45 | 336,511 | +0.21(+1.70%) |
Apr 14, 2016 | 12.26 | 12.34 | 12.08 | 12.25 | 387,667 | -0.06(-0.49%) |
Apr 13, 2016 | 11.74 | 12.38 | 11.74 | 12.31 | 720,817 | +0.60(+5.10%) |
Apr 12, 2016 | 11.42 | 11.73 | 11.42 | 11.71 | 365,064 | +0.29(+2.50%) |
Apr 11, 2016 | 11.23 | 11.62 | 11.23 | 11.42 | 447,064 | +0.22(+1.93%) |
Apr 08, 2016 | 11.17 | 11.53 | 11.16 | 11.21 | 384,276 | +0.11(+1.01%) |
Apr 07, 2016 | 11.19 | 11.36 | 11.01 | 11.09 | 280,934 | -0.17(-1.54%) |
Apr 06, 2016 | 11.30 | 11.44 | 11.10 | 11.27 | 349,748 | +0.00(+0.00%) |
Apr 05, 2016 | 11.52 | 11.53 | 11.14 | 11.27 | 419,653 | -0.32(-2.76%) |
Apr 04, 2016 | 11.82 | 11.94 | 11.51 | 11.59 | 343,109 | -0.30(-2.55%) |
Apr 01, 2016 | 11.44 | 11.94 | 11.35 | 11.89 | 568,772 | +0.34(+2.92%) |
Mar 31, 2016 | 11.64 | 11.82 | 11.28 | 11.55 | 368,493 | -0.10(-0.82%) |
Mar 30, 2016 | 11.32 | 11.74 | 11.32 | 11.65 | 639,113 | +0.35(+3.07%) |
Mar 29, 2016 | 10.66 | 11.36 | 10.51 | 11.30 | 596,106 | +0.59(+5.50%) |
Mar 28, 2016 | 10.63 | 10.82 | 10.49 | 10.71 | 296,445 | +0.09(+0.81%) |
Mar 24, 2016 | 10.70 | 10.63 | 10.63 | 10.63 | 279,538 | -0.12(-1.13%) |
Mar 23, 2016 | 11.12 | 11.12 | 10.75 | 10.75 | 455,092 | -0.40(-3.57%) |
Mar 22, 2016 | 11.22 | 11.28 | 11.09 | 11.15 | 282,851 | -0.09(-0.77%) |
Mar 21, 2016 | 11.47 | 11.54 | 11.22 | 11.23 | 283,283 | -0.25(-2.19%) |
Mar 18, 2016 | 11.41 | 11.57 | 11.28 | 11.48 | 568,699 | +0.16(+1.38%) |
Mar 17, 2016 | 11.11 | 11.47 | 11.04 | 11.33 | 470,184 | +0.17(+1.55%) |
Mar 16, 2016 | 11.24 | 11.40 | 11.10 | 11.15 | 553,927 | -0.17(-1.53%) |
Mar 15, 2016 | 11.30 | 11.66 | 11.24 | 11.33 | 577,045 | -0.06(-0.53%) |
Mar 14, 2016 | 12.22 | 12.34 | 11.23 | 11.39 | 1,350,999 | -0.64(-5.33%) |
Mar 11, 2016 | 11.82 | 12.23 | 11.45 | 12.03 | 3,699,977 | -1.07(-8.20%) |
Mar 10, 2016 | 12.97 | 13.37 | 12.64 | 13.10 | 2,106,506 | +0.20(+1.54%) |
Mar 09, 2016 | 13.03 | 13.24 | 12.61 | 12.90 | 850,009 | -0.13(-1.00%) |
Mar 08, 2016 | 12.74 | 13.18 | 12.67 | 13.03 | 955,537 | +0.14(+1.07%) |
Mar 07, 2016 | 12.32 | 13.08 | 12.27 | 12.90 | 1,059,432 | +0.55(+4.49%) |
Mar 04, 2016 | 11.88 | 12.54 | 11.72 | 12.34 | 886,274 | +0.44(+3.71%) |
Mar 03, 2016 | 11.85 | 12.37 | 11.69 | 11.90 | 792,928 | +0.00(+0.00%) |
Mar 02, 2016 | 11.49 | 12.06 | 11.41 | 11.90 | 667,921 | +0.37(+3.23%) |
Mar 01, 2016 | 11.27 | 11.59 | 11.12 | 11.53 | 433,330 | +0.35(+3.10%) |
Feb 29, 2016 | 10.98 | 11.29 | 10.97 | 11.18 | 530,838 | +0.22(+1.97%) |
Feb 26, 2016 | 11.07 | 11.07 | 10.78 | 10.96 | 315,402 | +0.00(+0.00%) |
Feb 25, 2016 | 10.90 | 11.03 | 10.65 | 10.96 | 403,456 | +0.02(+0.16%) |
Feb 24, 2016 | 10.57 | 10.99 | 10.56 | 10.95 | 338,816 | +0.21(+1.93%) |
Feb 23, 2016 | 10.65 | 10.94 | 10.55 | 10.74 | 374,417 | +0.03(+0.24%) |
Feb 22, 2016 | 10.57 | 10.98 | 10.51 | 10.71 | 409,489 | +0.25(+2.40%) |
Feb 19, 2016 | 10.41 | 10.63 | 10.25 | 10.46 | 328,524 | -0.03(-0.25%) |
Feb 18, 2016 | 10.25 | 10.51 | 10.06 | 10.49 | 450,705 | +0.19(+1.85%) |
Feb 17, 2016 | 10.09 | 10.52 | 9.639 | 10.30 | 504,148 | +0.32(+3.21%) |
Feb 16, 2016 | 9.648 | 10.04 | 9.406 | 9.977 | 374,636 | +0.47(+4.92%) |
Feb 12, 2016 | 9.250 | 9.509 | 9.509 | 9.509 | 355,282 | +0.36(+3.98%) |
Feb 11, 2016 | 8.973 | 9.198 | 8.843 | 9.146 | 307,961 | +0.03(+0.38%) |
Feb 10, 2016 | 9.483 | 9.561 | 9.094 | 9.111 | 303,920 | -0.27(-2.86%) |
Feb 09, 2016 | 9.483 | 9.605 | 9.111 | 9.380 | 591,848 | -0.24(-2.52%) |
Feb 08, 2016 | 9.891 | 9.891 | 9.189 | 9.622 | 720,192 | -0.36(-3.56%) |
Feb 05, 2016 | 10.37 | 10.37 | 9.964 | 9.977 | 494,239 | -0.42(-4.00%) |
Feb 04, 2016 | 10.19 | 10.43 | 10.09 | 10.39 | 329,320 | +0.18(+1.78%) |
Feb 03, 2016 | 10.42 | 10.50 | 9.886 | 10.21 | 351,699 | -0.18(-1.75%) |
Feb 02, 2016 | 10.63 | 10.75 | 10.20 | 10.39 | 562,302 | -0.41(-3.77%) |