Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.281 | 6.757 | 6.281 | 6.687 | 1,649,217 | +0.41(+6.47%) |
Apr 28, 2016 | 5.898 | 6.461 | 5.898 | 6.281 | 1,681,383 | +0.34(+5.79%) |
Apr 27, 2016 | 5.765 | 5.984 | 5.765 | 5.937 | 793,045 | -4.81(-44.77%) |
Apr 26, 2016 | 10.84 | 10.86 | 10.67 | 10.75 | 1,484,745 | -0.05(-0.43%) |
Apr 25, 2016 | 10.87 | 10.93 | 10.74 | 10.80 | 912,038 | -0.09(-0.79%) |
Apr 22, 2016 | 10.80 | 10.95 | 10.80 | 10.88 | 850,973 | +0.09(+0.87%) |
Apr 21, 2016 | 10.96 | 11.00 | 10.66 | 10.79 | 1,064,417 | -0.23(-2.13%) |
Apr 20, 2016 | 11.08 | 11.12 | 10.98 | 11.02 | 826,010 | -0.12(-1.12%) |
Apr 19, 2016 | 10.73 | 11.15 | 10.73 | 11.15 | 994,602 | +0.46(+4.31%) |
Apr 18, 2016 | 10.77 | 10.85 | 10.62 | 10.69 | 1,301,639 | -0.13(-1.23%) |
Apr 15, 2016 | 10.71 | 10.82 | 10.71 | 10.82 | 694,783 | +0.05(+0.51%) |
Apr 14, 2016 | 10.93 | 10.93 | 10.69 | 10.77 | 1,361,919 | -0.14(-1.29%) |
Apr 13, 2016 | 10.93 | 10.99 | 10.84 | 10.91 | 868,152 | +0.05(+0.43%) |
Apr 12, 2016 | 10.62 | 10.86 | 10.58 | 10.86 | 812,627 | +0.27(+2.58%) |
Apr 11, 2016 | 10.66 | 10.74 | 10.58 | 10.59 | 681,872 | +0.03(+0.30%) |
Apr 08, 2016 | 10.39 | 10.66 | 10.34 | 10.55 | 731,101 | +0.24(+2.35%) |
Apr 07, 2016 | 10.34 | 10.42 | 10.23 | 10.31 | 1,119,306 | -0.13(-1.27%) |
Apr 06, 2016 | 10.59 | 10.64 | 10.37 | 10.44 | 1,632,780 | -0.25(-2.34%) |
Apr 05, 2016 | 10.83 | 10.87 | 10.68 | 10.69 | 877,740 | -0.24(-2.21%) |
Apr 04, 2016 | 10.91 | 11.02 | 10.88 | 10.94 | 1,418,687 | -0.04(-0.36%) |
Apr 01, 2016 | 10.73 | 10.99 | 10.66 | 10.98 | 908,659 | +0.12(+1.08%) |
Mar 31, 2016 | 10.77 | 10.88 | 10.71 | 10.86 | 1,619,706 | +0.06(+0.58%) |
Mar 30, 2016 | 10.66 | 10.85 | 10.66 | 10.80 | 1,791,490 | +0.20(+1.84%) |
Mar 29, 2016 | 10.38 | 10.62 | 10.32 | 10.60 | 784,952 | +0.22(+2.11%) |
Mar 28, 2016 | 10.38 | 10.41 | 10.29 | 10.38 | 811,630 | -0.04(-0.38%) |
Mar 24, 2016 | 10.36 | 10.42 | 10.42 | 10.42 | 2,426,359 | +0.02(+0.15%) |
Mar 23, 2016 | 10.66 | 10.66 | 10.40 | 10.41 | 876,772 | -0.30(-2.84%) |
Mar 22, 2016 | 10.68 | 10.87 | 10.66 | 10.71 | 834,465 | -0.06(-0.58%) |
Mar 21, 2016 | 10.77 | 10.84 | 10.73 | 10.77 | 694,046 | -0.04(-0.36%) |
Mar 18, 2016 | 10.73 | 10.84 | 10.65 | 10.81 | 1,324,358 | +0.09(+0.88%) |
Mar 17, 2016 | 10.54 | 10.76 | 10.54 | 10.72 | 1,026,817 | +0.23(+2.23%) |
Mar 16, 2016 | 10.37 | 10.48 | 10.25 | 10.48 | 708,482 | +0.10(+0.98%) |
Mar 15, 2016 | 10.52 | 10.52 | 10.34 | 10.38 | 1,105,334 | -0.26(-2.42%) |
Mar 14, 2016 | 10.48 | 10.66 | 10.42 | 10.64 | 991,791 | +0.09(+0.81%) |
Mar 11, 2016 | 10.51 | 10.56 | 10.44 | 10.55 | 1,029,452 | +0.11(+1.05%) |
Mar 10, 2016 | 10.40 | 10.48 | 10.28 | 10.44 | 1,386,824 | +0.06(+0.60%) |
Mar 09, 2016 | 10.46 | 10.62 | 10.38 | 10.38 | 1,505,850 | -0.05(-0.52%) |
Mar 08, 2016 | 10.48 | 10.60 | 10.36 | 10.44 | 986,157 | -0.11(-1.04%) |
Mar 07, 2016 | 10.53 | 10.68 | 10.50 | 10.55 | 593,416 | -0.05(-0.44%) |
Mar 04, 2016 | 10.54 | 10.62 | 10.42 | 10.59 | 1,108,846 | +0.04(+0.37%) |
Mar 03, 2016 | 10.28 | 10.55 | 10.20 | 10.55 | 683,988 | +0.30(+2.97%) |
Mar 02, 2016 | 10.09 | 10.27 | 10.03 | 10.25 | 605,810 | +0.16(+1.55%) |
Mar 01, 2016 | 9.984 | 10.12 | 9.937 | 10.09 | 791,992 | +0.22(+2.22%) |
Feb 29, 2016 | 10.04 | 10.06 | 9.843 | 9.875 | 1,009,224 | -0.04(-0.39%) |
Feb 26, 2016 | 10.15 | 10.18 | 9.914 | 9.914 | 1,179,562 | -0.15(-1.48%) |
Feb 25, 2016 | 9.921 | 10.07 | 9.890 | 10.06 | 649,780 | +0.19(+1.90%) |
Feb 24, 2016 | 9.828 | 9.898 | 9.695 | 9.875 | 441,702 | -0.02(-0.24%) |
Feb 23, 2016 | 10.05 | 10.05 | 9.859 | 9.898 | 465,866 | -0.21(-2.09%) |
Feb 22, 2016 | 10.06 | 10.14 | 10.04 | 10.11 | 1,131,157 | +0.13(+1.33%) |
Feb 19, 2016 | 10.03 | 10.06 | 9.906 | 9.976 | 963,902 | -0.12(-1.16%) |
Feb 18, 2016 | 10.01 | 10.12 | 9.953 | 10.09 | 1,310,039 | +0.10(+1.02%) |
Feb 17, 2016 | 9.843 | 10.01 | 9.828 | 9.992 | 1,208,374 | +0.23(+2.40%) |
Feb 16, 2016 | 9.656 | 9.773 | 9.554 | 9.757 | 982,031 | +0.27(+2.80%) |
Feb 12, 2016 | 9.375 | 9.492 | 9.492 | 9.492 | 2,849,036 | +0.25(+2.71%) |
Feb 11, 2016 | 9.351 | 9.355 | 9.226 | 9.242 | 2,097,851 | -0.27(-2.79%) |
Feb 10, 2016 | 9.375 | 9.578 | 9.335 | 9.507 | 906,065 | +0.13(+1.42%) |
Feb 09, 2016 | 9.328 | 9.460 | 9.227 | 9.375 | 1,181,642 | -0.04(-0.41%) |
Feb 08, 2016 | 9.421 | 9.523 | 9.281 | 9.414 | 701,836 | -0.10(-1.07%) |
Feb 05, 2016 | 9.492 | 9.582 | 9.359 | 9.515 | 2,599,161 | +0.01(+0.08%) |
Feb 04, 2016 | 9.398 | 9.609 | 9.398 | 9.507 | 2,348,831 | +0.17(+1.84%) |
Feb 03, 2016 | 9.304 | 9.390 | 9.187 | 9.335 | 2,478,445 | +0.08(+0.84%) |
Feb 02, 2016 | 9.351 | 9.367 | 9.242 | 9.257 | 1,061,128 | -0.23(-2.39%) |