Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.42 | 10.42 | 9.137 | 9.239 | 5,599,147 | -0.80(-7.95%) |
Apr 28, 2016 | 10.66 | 10.72 | 10.03 | 10.04 | 4,998,831 | -0.98(-8.93%) |
Apr 27, 2016 | 10.85 | 11.14 | 10.64 | 11.02 | 3,022,163 | +0.12(+1.09%) |
Apr 26, 2016 | 10.70 | 10.92 | 10.57 | 10.90 | 2,122,987 | +0.24(+2.23%) |
Apr 25, 2016 | 10.71 | 10.77 | 10.44 | 10.66 | 2,599,088 | -0.19(-1.72%) |
Apr 22, 2016 | 10.38 | 10.93 | 10.38 | 10.85 | 2,705,715 | +0.43(+4.15%) |
Apr 21, 2016 | 10.48 | 10.59 | 10.36 | 10.42 | 2,063,036 | -0.02(-0.16%) |
Apr 20, 2016 | 10.19 | 10.51 | 10.08 | 10.43 | 2,593,599 | +0.33(+3.27%) |
Apr 19, 2016 | 10.10 | 10.19 | 9.943 | 10.10 | 2,460,564 | +0.10(+1.02%) |
Apr 18, 2016 | 9.875 | 10.10 | 9.756 | 10.00 | 1,896,941 | -0.03(-0.25%) |
Apr 15, 2016 | 10.44 | 10.48 | 9.977 | 10.03 | 2,770,937 | -0.48(-4.60%) |
Apr 14, 2016 | 10.19 | 10.60 | 10.15 | 10.51 | 4,210,066 | +0.30(+2.95%) |
Apr 13, 2016 | 9.298 | 10.26 | 9.247 | 10.21 | 6,224,262 | +1.03(+11.23%) |
Apr 12, 2016 | 8.747 | 9.222 | 8.679 | 9.179 | 3,132,466 | +0.41(+4.64%) |
Apr 11, 2016 | 8.806 | 9.035 | 8.713 | 8.772 | 1,749,995 | +0.08(+0.98%) |
Apr 08, 2016 | 8.814 | 8.976 | 8.543 | 8.687 | 2,615,785 | +0.00(+0.00%) |
Apr 07, 2016 | 8.967 | 9.060 | 8.585 | 8.687 | 3,088,661 | -0.49(-5.36%) |
Apr 06, 2016 | 8.797 | 9.188 | 8.797 | 9.179 | 4,338,657 | +0.36(+4.04%) |
Apr 05, 2016 | 9.120 | 9.120 | 8.560 | 8.823 | 5,511,161 | -0.48(-5.11%) |
Apr 04, 2016 | 9.400 | 9.493 | 9.264 | 9.298 | 4,115,370 | -0.18(-1.88%) |
Apr 01, 2016 | 9.629 | 9.777 | 9.362 | 9.476 | 4,262,182 | -0.22(-2.27%) |
Mar 31, 2016 | 9.756 | 9.841 | 9.578 | 9.697 | 2,296,471 | -0.06(-0.61%) |
Mar 30, 2016 | 10.03 | 10.18 | 9.561 | 9.756 | 4,284,976 | -0.31(-3.12%) |
Mar 29, 2016 | 9.552 | 10.17 | 9.230 | 10.07 | 2,975,310 | +0.47(+4.86%) |
Mar 28, 2016 | 9.799 | 9.849 | 9.379 | 9.603 | 1,984,179 | -0.18(-1.82%) |
Mar 24, 2016 | 9.646 | 9.782 | 9.782 | 9.782 | 2,437,301 | +0.01(+0.09%) |
Mar 23, 2016 | 10.14 | 10.21 | 9.739 | 9.773 | 2,696,565 | -0.47(-4.56%) |
Mar 22, 2016 | 10.49 | 10.60 | 10.11 | 10.24 | 2,722,642 | -0.39(-3.67%) |
Mar 21, 2016 | 10.52 | 10.67 | 10.44 | 10.63 | 1,752,843 | +0.10(+0.97%) |
Mar 18, 2016 | 10.38 | 10.73 | 10.31 | 10.53 | 3,266,644 | +0.20(+1.97%) |
Mar 17, 2016 | 10.36 | 10.44 | 10.06 | 10.32 | 3,313,510 | -0.10(-0.98%) |
Mar 16, 2016 | 10.15 | 10.49 | 9.985 | 10.43 | 3,245,265 | +0.26(+2.59%) |
Mar 15, 2016 | 10.80 | 10.80 | 10.03 | 10.16 | 3,971,860 | -0.78(-7.13%) |
Mar 14, 2016 | 10.88 | 11.01 | 10.53 | 10.94 | 2,328,093 | +0.05(+0.47%) |
Mar 11, 2016 | 10.69 | 10.94 | 10.49 | 10.89 | 2,107,296 | +0.47(+4.48%) |
Mar 10, 2016 | 11.09 | 11.14 | 10.21 | 10.43 | 3,474,495 | -0.49(-4.51%) |
Mar 09, 2016 | 10.99 | 11.13 | 10.62 | 10.92 | 2,591,142 | +0.00(+0.00%) |
Mar 08, 2016 | 11.26 | 11.50 | 10.88 | 10.92 | 2,980,065 | -0.49(-4.31%) |
Mar 07, 2016 | 11.30 | 11.44 | 10.85 | 11.41 | 3,664,409 | +0.05(+0.45%) |
Mar 04, 2016 | 11.32 | 11.64 | 11.15 | 11.36 | 5,516,606 | +0.14(+1.29%) |
Mar 03, 2016 | 10.71 | 11.22 | 10.49 | 11.22 | 4,133,772 | +0.51(+4.75%) |
Mar 02, 2016 | 10.49 | 10.73 | 10.23 | 10.71 | 3,450,351 | +0.21(+2.02%) |
Mar 01, 2016 | 10.08 | 10.53 | 10.05 | 10.49 | 3,180,998 | +0.44(+4.39%) |
Feb 29, 2016 | 10.08 | 10.25 | 9.985 | 10.05 | 2,537,122 | -0.05(-0.50%) |
Feb 26, 2016 | 9.968 | 10.24 | 9.883 | 10.10 | 2,666,206 | +0.25(+2.58%) |
Feb 25, 2016 | 9.790 | 10.11 | 9.493 | 9.849 | 1,454,538 | +0.08(+0.78%) |
Feb 24, 2016 | 9.578 | 10.11 | 9.145 | 9.773 | 3,137,983 | -0.04(-0.43%) |
Feb 23, 2016 | 9.824 | 10.36 | 9.663 | 9.815 | 3,947,299 | -0.11(-1.11%) |
Feb 22, 2016 | 9.782 | 9.934 | 9.714 | 9.926 | 2,712,541 | +0.33(+3.45%) |
Feb 19, 2016 | 9.841 | 9.968 | 9.408 | 9.595 | 3,730,539 | -0.51(-5.04%) |
Feb 18, 2016 | 10.19 | 10.30 | 9.849 | 10.10 | 3,390,707 | +0.03(+0.34%) |
Feb 17, 2016 | 9.366 | 10.32 | 9.366 | 10.07 | 4,367,960 | +0.60(+6.36%) |
Feb 16, 2016 | 9.077 | 9.519 | 8.950 | 9.468 | 3,019,460 | +0.61(+6.90%) |
Feb 12, 2016 | 8.772 | 8.857 | 8.857 | 8.857 | 2,577,454 | +0.32(+3.78%) |
Feb 11, 2016 | 8.408 | 8.703 | 8.265 | 8.534 | 3,849,166 | -0.19(-2.12%) |
Feb 10, 2016 | 8.543 | 9.393 | 8.543 | 8.720 | 4,853,124 | -0.06(-0.67%) |
Feb 09, 2016 | 8.425 | 8.930 | 8.362 | 8.779 | 5,880,244 | +0.21(+2.46%) |
Feb 08, 2016 | 8.829 | 8.871 | 8.209 | 8.568 | 8,626,473 | -0.56(-6.18%) |
Feb 05, 2016 | 9.292 | 9.805 | 9.082 | 9.132 | 5,743,493 | -0.70(-7.11%) |
Feb 04, 2016 | 9.376 | 9.860 | 9.267 | 9.831 | 5,482,862 | +0.43(+4.57%) |
Feb 03, 2016 | 9.721 | 9.839 | 8.770 | 9.401 | 4,723,683 | -0.10(-1.06%) |
Feb 02, 2016 | 9.856 | 9.881 | 9.389 | 9.502 | 3,533,832 | -0.64(-6.31%) |