Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.03 | 12.06 | 11.84 | 11.86 | 155,835 | -0.26(-2.12%) |
Apr 28, 2016 | 12.10 | 12.33 | 12.04 | 12.12 | 189,245 | -0.11(-0.94%) |
Apr 27, 2016 | 12.18 | 12.28 | 12.03 | 12.23 | 150,374 | +0.09(+0.73%) |
Apr 26, 2016 | 12.18 | 12.23 | 12.05 | 12.14 | 143,178 | +0.02(+0.15%) |
Apr 25, 2016 | 12.24 | 12.26 | 12.05 | 12.12 | 120,727 | -0.15(-1.22%) |
Apr 22, 2016 | 12.11 | 12.35 | 12.05 | 12.28 | 136,277 | +0.12(+1.02%) |
Apr 21, 2016 | 12.22 | 12.47 | 12.03 | 12.15 | 171,116 | -0.04(-0.36%) |
Apr 20, 2016 | 12.16 | 12.41 | 12.16 | 12.20 | 172,232 | +0.03(+0.22%) |
Apr 19, 2016 | 12.24 | 12.24 | 12.01 | 12.17 | 152,354 | -0.02(-0.15%) |
Apr 18, 2016 | 11.94 | 12.27 | 11.77 | 12.19 | 154,659 | +0.22(+1.85%) |
Apr 15, 2016 | 12.12 | 12.16 | 11.91 | 11.97 | 223,220 | -0.16(-1.31%) |
Apr 14, 2016 | 12.18 | 12.23 | 12.00 | 12.12 | 166,062 | -0.08(-0.65%) |
Apr 13, 2016 | 11.65 | 12.30 | 11.52 | 12.20 | 206,731 | +0.67(+5.82%) |
Apr 12, 2016 | 11.31 | 11.58 | 11.12 | 11.53 | 390,064 | +0.27(+2.43%) |
Apr 11, 2016 | 11.29 | 11.54 | 11.20 | 11.26 | 259,758 | -0.02(-0.16%) |
Apr 08, 2016 | 11.46 | 11.53 | 11.22 | 11.28 | 134,821 | -0.01(-0.08%) |
Apr 07, 2016 | 11.38 | 11.44 | 11.21 | 11.29 | 136,248 | -0.20(-1.77%) |
Apr 06, 2016 | 11.51 | 11.62 | 11.46 | 11.49 | 166,990 | +0.00(+0.00%) |
Apr 05, 2016 | 11.67 | 11.74 | 11.42 | 11.49 | 162,765 | -0.30(-2.55%) |
Apr 04, 2016 | 11.85 | 11.98 | 11.50 | 11.79 | 221,865 | +0.05(+0.45%) |
Apr 01, 2016 | 11.70 | 11.94 | 11.64 | 11.74 | 140,713 | -0.06(-0.52%) |
Mar 31, 2016 | 11.74 | 11.90 | 11.67 | 11.80 | 233,531 | +0.01(+0.07%) |
Mar 30, 2016 | 11.64 | 11.83 | 11.60 | 11.79 | 174,731 | +0.22(+1.91%) |
Mar 29, 2016 | 11.17 | 11.66 | 11.04 | 11.57 | 113,497 | +0.32(+2.83%) |
Mar 28, 2016 | 11.02 | 11.37 | 11.00 | 11.25 | 179,809 | +0.25(+2.25%) |
Mar 24, 2016 | 10.71 | 11.00 | 11.00 | 11.00 | 240,572 | +0.20(+1.88%) |
Mar 23, 2016 | 11.06 | 11.06 | 10.78 | 10.80 | 127,179 | -0.32(-2.86%) |
Mar 22, 2016 | 11.35 | 11.48 | 11.06 | 11.12 | 154,999 | -0.32(-2.78%) |
Mar 21, 2016 | 11.21 | 11.46 | 11.16 | 11.44 | 126,684 | +0.16(+1.41%) |
Mar 18, 2016 | 11.16 | 11.37 | 11.01 | 11.28 | 155,753 | +0.19(+1.67%) |
Mar 17, 2016 | 10.75 | 11.22 | 10.63 | 11.09 | 282,632 | +0.30(+2.78%) |
Mar 16, 2016 | 10.46 | 10.89 | 10.29 | 10.79 | 140,111 | +0.32(+3.04%) |
Mar 15, 2016 | 10.53 | 10.61 | 10.31 | 10.47 | 465,145 | -0.17(-1.57%) |
Mar 14, 2016 | 10.74 | 10.74 | 10.45 | 10.64 | 246,272 | -0.16(-1.46%) |
Mar 11, 2016 | 10.37 | 10.91 | 10.23 | 10.80 | 274,829 | +0.53(+5.13%) |
Mar 10, 2016 | 10.35 | 10.46 | 10.06 | 10.27 | 124,166 | -0.06(-0.59%) |
Mar 09, 2016 | 10.23 | 10.40 | 9.998 | 10.33 | 170,936 | +0.18(+1.82%) |
Mar 08, 2016 | 10.43 | 10.43 | 10.01 | 10.15 | 109,816 | -0.31(-2.94%) |
Mar 07, 2016 | 10.45 | 10.69 | 10.36 | 10.45 | 304,475 | -0.06(-0.58%) |
Mar 04, 2016 | 10.44 | 10.56 | 10.40 | 10.52 | 142,628 | +0.10(+0.93%) |
Mar 03, 2016 | 10.30 | 10.45 | 10.27 | 10.42 | 87,335 | +0.12(+1.19%) |
Mar 02, 2016 | 10.37 | 10.37 | 10.09 | 10.30 | 111,676 | -0.12(-1.18%) |
Mar 01, 2016 | 10.10 | 10.45 | 10.02 | 10.42 | 131,105 | +0.41(+4.12%) |
Feb 29, 2016 | 10.17 | 10.20 | 9.875 | 10.01 | 231,777 | -0.18(-1.72%) |
Feb 26, 2016 | 10.14 | 10.26 | 10.03 | 10.18 | 178,350 | +0.11(+1.13%) |
Feb 25, 2016 | 9.981 | 10.09 | 9.726 | 10.07 | 91,441 | +0.06(+0.61%) |
Feb 24, 2016 | 9.691 | 10.05 | 9.392 | 10.01 | 68,302 | +0.20(+2.06%) |
Feb 23, 2016 | 10.04 | 10.95 | 9.507 | 9.805 | 380,759 | -0.34(-3.37%) |
Feb 22, 2016 | 10.08 | 10.29 | 10.08 | 10.15 | 205,223 | +0.16(+1.58%) |
Feb 19, 2016 | 9.989 | 10.09 | 9.849 | 9.989 | 83,336 | -0.04(-0.44%) |
Feb 18, 2016 | 10.20 | 10.24 | 10.02 | 10.03 | 98,848 | -0.15(-1.47%) |
Feb 17, 2016 | 10.10 | 10.49 | 10.10 | 10.18 | 262,147 | +0.18(+1.84%) |
Feb 16, 2016 | 9.945 | 10.13 | 9.823 | 9.998 | 180,642 | +0.21(+2.15%) |
Feb 12, 2016 | 9.594 | 9.787 | 9.787 | 9.787 | 123,832 | +0.31(+3.24%) |
Feb 11, 2016 | 9.270 | 9.594 | 9.208 | 9.480 | 167,090 | -0.06(-0.64%) |
Feb 10, 2016 | 9.665 | 10.05 | 9.533 | 9.542 | 264,456 | -0.02(-0.18%) |
Feb 09, 2016 | 9.428 | 9.770 | 9.428 | 9.559 | 192,578 | +0.02(+0.18%) |
Feb 08, 2016 | 9.884 | 10.16 | 9.454 | 9.542 | 363,597 | -0.21(-2.16%) |
Feb 05, 2016 | 9.770 | 9.884 | 9.507 | 9.752 | 335,303 | -0.03(-0.27%) |
Feb 04, 2016 | 9.928 | 10.67 | 9.577 | 9.779 | 459,876 | +0.41(+4.40%) |
Feb 03, 2016 | 9.191 | 9.392 | 9.015 | 9.366 | 305,320 | +0.24(+2.60%) |
Feb 02, 2016 | 9.550 | 9.586 | 9.068 | 9.129 | 208,082 | -0.60(-6.14%) |