Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.62 | 12.85 | 12.43 | 12.57 | 252,756 | +0.08(+0.64%) |
Apr 28, 2016 | 12.15 | 12.80 | 12.06 | 12.49 | 591,388 | +0.34(+2.80%) |
Apr 27, 2016 | 12.25 | 12.40 | 11.90 | 12.15 | 227,084 | +0.08(+0.66%) |
Apr 26, 2016 | 12.07 | 12.27 | 12.00 | 12.07 | 272,881 | +0.12(+1.00%) |
Apr 25, 2016 | 12.10 | 12.24 | 11.86 | 11.95 | 266,643 | -0.17(-1.40%) |
Apr 22, 2016 | 12.14 | 12.26 | 11.92 | 12.12 | 296,594 | +0.10(+0.83%) |
Apr 21, 2016 | 11.88 | 12.16 | 11.77 | 12.02 | 467,528 | +0.16(+1.35%) |
Apr 20, 2016 | 11.85 | 12.20 | 11.79 | 11.86 | 1,094,586 | -0.34(-2.79%) |
Apr 19, 2016 | 11.72 | 12.21 | 11.70 | 12.20 | 409,790 | +0.60(+5.17%) |
Apr 18, 2016 | 11.23 | 11.74 | 10.96 | 11.60 | 438,180 | +0.06(+0.52%) |
Apr 15, 2016 | 11.75 | 11.78 | 11.52 | 11.54 | 203,709 | -0.41(-3.43%) |
Apr 14, 2016 | 12.27 | 12.32 | 11.65 | 11.95 | 410,972 | -0.28(-2.29%) |
Apr 13, 2016 | 12.10 | 12.41 | 11.98 | 12.23 | 504,787 | +0.12(+0.99%) |
Apr 12, 2016 | 11.38 | 12.24 | 11.34 | 12.11 | 623,864 | +0.75(+6.60%) |
Apr 11, 2016 | 11.22 | 11.40 | 11.16 | 11.36 | 141,618 | +0.26(+2.34%) |
Apr 08, 2016 | 11.27 | 11.27 | 11.08 | 11.10 | 204,528 | +0.25(+2.30%) |
Apr 07, 2016 | 11.14 | 11.30 | 10.82 | 10.85 | 216,197 | -0.51(-4.49%) |
Apr 06, 2016 | 11.00 | 11.39 | 10.90 | 11.36 | 308,569 | +0.55(+5.09%) |
Apr 05, 2016 | 10.73 | 10.91 | 10.59 | 10.81 | 173,993 | +0.02(+0.19%) |
Apr 04, 2016 | 11.08 | 11.37 | 10.66 | 10.79 | 99,369 | -0.28(-2.53%) |
Apr 01, 2016 | 10.88 | 11.17 | 10.50 | 11.07 | 581,778 | +0.12(+1.10%) |
Mar 31, 2016 | 10.84 | 11.11 | 10.79 | 10.95 | 457,740 | +0.11(+1.01%) |
Mar 30, 2016 | 10.98 | 11.20 | 10.82 | 10.84 | 201,329 | +0.02(+0.18%) |
Mar 29, 2016 | 10.75 | 10.85 | 10.58 | 10.82 | 460,408 | -0.23(-2.08%) |
Mar 28, 2016 | 11.42 | 11.42 | 10.95 | 11.05 | 212,693 | -0.35(-3.07%) |
Mar 24, 2016 | 11.40 | 11.40 | 11.40 | 0 | +0.06(+0.53%) | |
Mar 23, 2016 | 11.53 | 11.73 | 11.26 | 11.34 | 236,191 | -0.44(-3.74%) |
Mar 22, 2016 | 11.31 | 11.91 | 11.00 | 11.78 | 488,501 | +0.22(+1.90%) |
Mar 21, 2016 | 11.54 | 11.63 | 11.42 | 11.56 | 331,176 | +0.09(+0.78%) |
Mar 18, 2016 | 11.72 | 11.96 | 11.35 | 11.47 | 1,372,656 | -0.06(-0.52%) |
Mar 17, 2016 | 11.00 | 11.57 | 10.96 | 11.53 | 580,654 | +0.61(+5.59%) |
Mar 16, 2016 | 10.68 | 10.95 | 10.66 | 10.92 | 286,016 | +0.36(+3.41%) |
Mar 15, 2016 | 10.72 | 10.75 | 10.40 | 10.56 | 269,916 | -0.22(-2.04%) |
Mar 14, 2016 | 10.92 | 11.00 | 10.65 | 10.78 | 372,257 | -0.22(-2.00%) |
Mar 11, 2016 | 10.68 | 11.01 | 10.68 | 11.00 | 383,321 | +0.50(+4.76%) |
Mar 10, 2016 | 10.50 | 10.96 | 10.21 | 10.50 | 422,061 | -0.02(-0.19%) |
Mar 09, 2016 | 10.47 | 10.75 | 10.36 | 10.52 | 372,143 | +0.24(+2.33%) |
Mar 08, 2016 | 10.40 | 10.40 | 10.13 | 10.28 | 399,153 | -0.21(-2.00%) |
Mar 07, 2016 | 10.65 | 10.70 | 10.34 | 10.49 | 409,010 | +0.00(+0.00%) |
Mar 04, 2016 | 10.47 | 10.64 | 10.30 | 10.49 | 307,831 | +0.12(+1.16%) |
Mar 03, 2016 | 10.21 | 10.47 | 10.01 | 10.37 | 355,501 | +0.24(+2.37%) |
Mar 02, 2016 | 10.03 | 10.03 | 9.770 | 10.13 | 361,525 | +0.03(+0.30%) |
Mar 01, 2016 | 10.00 | 10.32 | 9.720 | 10.10 | 319,032 | +0.33(+3.38%) |
Feb 29, 2016 | 9.600 | 9.900 | 9.560 | 9.770 | 362,756 | +0.24(+2.52%) |
Feb 26, 2016 | 9.440 | 9.660 | 9.440 | 9.530 | 319,792 | +0.22(+2.36%) |
Feb 25, 2016 | 9.120 | 9.400 | 9.000 | 9.310 | 358,154 | -0.01(-0.11%) |
Feb 24, 2016 | 9.190 | 9.350 | 9.120 | 9.320 | 224,222 | -0.04(-0.43%) |
Feb 23, 2016 | 9.790 | 9.790 | 9.320 | 9.360 | 305,976 | -0.35(-3.60%) |
Feb 22, 2016 | 9.670 | 9.870 | 9.600 | 9.710 | 427,939 | +0.42(+4.52%) |
Feb 19, 2016 | 9.420 | 9.470 | 9.260 | 9.290 | 377,383 | -0.32(-3.33%) |
Feb 18, 2016 | 9.850 | 9.890 | 9.460 | 9.610 | 460,343 | -0.02(-0.21%) |
Feb 17, 2016 | 9.340 | 9.670 | 9.340 | 9.630 | 946,438 | +0.53(+5.82%) |
Feb 16, 2016 | 9.270 | 9.350 | 8.940 | 9.100 | 764,921 | +0.09(+1.00%) |
Feb 12, 2016 | 9.010 | 9.010 | 9.010 | 0 | +0.21(+2.39%) | |
Feb 11, 2016 | 8.620 | 8.870 | 8.540 | 8.800 | 463,017 | -0.03(-0.34%) |
Feb 10, 2016 | 8.860 | 9.110 | 8.510 | 8.830 | 376,707 | +0.03(+0.34%) |
Feb 09, 2016 | 8.930 | 9.060 | 8.730 | 8.800 | 445,929 | -0.16(-1.79%) |
Feb 08, 2016 | 9.040 | 9.090 | 8.680 | 8.960 | 277,773 | -0.16(-1.75%) |
Feb 05, 2016 | 9.170 | 9.200 | 8.750 | 9.120 | 307,719 | -0.07(-0.76%) |
Feb 04, 2016 | 9.200 | 9.220 | 8.870 | 9.190 | 389,456 | +0.09(+0.99%) |
Feb 03, 2016 | 8.950 | 9.130 | 8.400 | 9.100 | 466,921 | +0.55(+6.43%) |
Feb 02, 2016 | 8.560 | 8.690 | 8.380 | 8.550 | 625,818 | -0.19(-2.17%) |