Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.46 | 11.46 | 10.87 | 10.96 | 29,778 | -0.47(-4.11%) |
Apr 28, 2016 | 11.96 | 12.11 | 11.39 | 11.43 | 39,708 | -0.48(-4.03%) |
Apr 27, 2016 | 12.29 | 12.32 | 11.81 | 11.91 | 30,221 | -0.40(-3.25%) |
Apr 26, 2016 | 12.74 | 12.77 | 11.99 | 12.31 | 40,155 | -0.36(-2.84%) |
Apr 25, 2016 | 12.51 | 13.02 | 12.51 | 12.67 | 43,658 | +0.24(+1.93%) |
Apr 22, 2016 | 12.45 | 13.12 | 12.30 | 12.43 | 72,073 | -0.02(-0.16%) |
Apr 21, 2016 | 11.90 | 12.54 | 11.62 | 12.45 | 137,407 | +0.63(+5.33%) |
Apr 20, 2016 | 11.91 | 12.10 | 11.82 | 11.82 | 52,409 | +0.05(+0.42%) |
Apr 19, 2016 | 11.93 | 12.24 | 11.67 | 11.77 | 36,912 | -0.12(-1.01%) |
Apr 18, 2016 | 12.21 | 12.27 | 11.65 | 11.89 | 69,952 | -0.38(-3.10%) |
Apr 15, 2016 | 12.51 | 12.55 | 12.19 | 12.27 | 41,419 | -0.23(-1.84%) |
Apr 14, 2016 | 12.01 | 12.58 | 11.84 | 12.50 | 79,978 | +0.56(+4.69%) |
Apr 13, 2016 | 11.23 | 12.10 | 11.15 | 11.94 | 65,398 | +0.82(+7.37%) |
Apr 12, 2016 | 11.18 | 11.38 | 10.85 | 11.12 | 58,305 | +0.07(+0.63%) |
Apr 11, 2016 | 12.04 | 12.19 | 11.05 | 11.05 | 87,046 | -0.93(-7.76%) |
Apr 08, 2016 | 12.20 | 12.35 | 11.83 | 11.98 | 93,449 | -0.01(-0.08%) |
Apr 07, 2016 | 11.59 | 12.25 | 11.47 | 11.99 | 109,008 | +0.20(+1.70%) |
Apr 06, 2016 | 11.46 | 12.27 | 11.42 | 11.79 | 137,128 | +0.44(+3.88%) |
Apr 05, 2016 | 11.45 | 11.73 | 11.09 | 11.35 | 78,463 | -0.11(-0.96%) |
Apr 04, 2016 | 11.36 | 11.83 | 11.25 | 11.46 | 206,477 | +0.12(+1.06%) |
Apr 01, 2016 | 10.96 | 11.49 | 10.96 | 11.34 | 36,614 | +0.37(+3.37%) |
Mar 31, 2016 | 11.12 | 11.30 | 10.63 | 10.97 | 54,744 | -0.19(-1.70%) |
Mar 30, 2016 | 11.27 | 11.63 | 10.76 | 11.16 | 36,656 | +0.06(+0.54%) |
Mar 29, 2016 | 10.22 | 11.15 | 10.06 | 11.10 | 51,025 | +0.93(+9.14%) |
Mar 28, 2016 | 10.67 | 10.91 | 10.06 | 10.17 | 54,486 | -0.31(-2.96%) |
Mar 24, 2016 | 11.27 | 10.48 | 10.48 | 10.48 | 104,800 | -0.92(-8.07%) |
Mar 23, 2016 | 11.87 | 12.10 | 11.35 | 11.40 | 121,475 | -0.48(-4.04%) |
Mar 22, 2016 | 11.83 | 12.01 | 11.64 | 11.88 | 91,236 | +0.10(+0.85%) |
Mar 21, 2016 | 10.81 | 12.10 | 10.81 | 11.78 | 161,285 | +0.77(+6.99%) |
Mar 18, 2016 | 11.05 | 11.37 | 10.89 | 11.01 | 213,607 | +0.15(+1.38%) |
Mar 17, 2016 | 10.84 | 11.15 | 10.53 | 10.86 | 93,324 | -0.04(-0.37%) |
Mar 16, 2016 | 9.840 | 11.25 | 9.810 | 10.90 | 122,992 | +1.38(+14.50%) |
Mar 15, 2016 | 9.910 | 9.980 | 9.400 | 9.520 | 97,945 | -0.54(-5.37%) |
Mar 14, 2016 | 7.640 | 10.42 | 7.640 | 10.06 | 243,728 | +2.44(+32.02%) |
Mar 11, 2016 | 6.910 | 7.760 | 6.860 | 7.620 | 286,604 | +1.09(+16.69%) |
Mar 10, 2016 | 7.140 | 7.315 | 6.480 | 6.530 | 113,383 | -0.57(-8.03%) |
Mar 09, 2016 | 7.320 | 7.320 | 6.730 | 7.100 | 75,578 | -0.13(-1.80%) |
Mar 08, 2016 | 7.500 | 8.640 | 7.180 | 7.230 | 83,470 | -0.32(-4.24%) |
Mar 07, 2016 | 7.210 | 7.660 | 7.190 | 7.550 | 58,645 | +0.35(+4.86%) |
Mar 04, 2016 | 7.140 | 7.220 | 7.040 | 7.200 | 19,045 | -0.06(-0.83%) |
Mar 03, 2016 | 7.400 | 7.510 | 7.050 | 7.260 | 64,830 | -0.16(-2.16%) |
Mar 02, 2016 | 7.490 | 8.140 | 6.940 | 7.420 | 65,543 | -0.12(-1.59%) |
Mar 01, 2016 | 7.460 | 7.590 | 7.040 | 7.540 | 39,305 | +0.11(+1.48%) |
Feb 29, 2016 | 7.540 | 7.800 | 7.390 | 7.430 | 76,624 | -0.08(-1.07%) |
Feb 26, 2016 | 7.050 | 7.940 | 7.000 | 7.510 | 111,926 | +0.44(+6.22%) |
Feb 25, 2016 | 7.120 | 7.160 | 6.970 | 7.070 | 25,668 | +0.00(+0.00%) |
Feb 24, 2016 | 6.990 | 7.150 | 6.980 | 7.070 | 39,149 | +0.07(+1.00%) |
Feb 23, 2016 | 7.170 | 7.320 | 7.000 | 7.000 | 232,896 | -0.25(-3.45%) |
Feb 22, 2016 | 7.500 | 7.650 | 7.125 | 7.250 | 89,981 | -0.17(-2.29%) |
Feb 19, 2016 | 7.400 | 7.960 | 7.010 | 7.420 | 42,451 | +0.00(+0.00%) |
Feb 18, 2016 | 7.510 | 7.620 | 7.250 | 7.420 | 55,842 | -0.03(-0.40%) |
Feb 17, 2016 | 7.020 | 7.530 | 6.660 | 7.450 | 38,115 | +0.42(+5.97%) |
Feb 16, 2016 | 7.080 | 7.230 | 6.630 | 7.030 | 47,848 | +0.05(+0.72%) |
Feb 12, 2016 | 7.500 | 6.980 | 6.980 | 6.980 | 52,700 | -0.41(-5.55%) |
Feb 11, 2016 | 7.100 | 7.700 | 6.930 | 7.390 | 88,531 | +0.13(+1.79%) |
Feb 10, 2016 | 7.100 | 7.720 | 6.890 | 7.260 | 91,449 | +0.20(+2.83%) |
Feb 09, 2016 | 7.000 | 7.100 | 6.980 | 7.060 | 38,121 | -0.04(-0.56%) |
Feb 08, 2016 | 7.060 | 7.557 | 7.000 | 7.100 | 45,460 | +0.00(+0.00%) |
Feb 05, 2016 | 8.040 | 8.040 | 6.920 | 7.100 | 70,821 | -0.91(-11.36%) |
Feb 04, 2016 | 7.610 | 8.400 | 7.520 | 8.010 | 87,694 | +0.44(+5.81%) |
Feb 03, 2016 | 7.670 | 7.710 | 7.400 | 7.570 | 134,583 | -0.01(-0.13%) |
Feb 02, 2016 | 8.360 | 8.360 | 7.380 | 7.580 | 75,014 | -0.22(-2.82%) |