Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.13 | 12.38 | 12.03 | 12.29 | 256,900 | +0.04(+0.33%) |
Apr 28, 2016 | 12.04 | 12.91 | 11.77 | 12.25 | 340,138 | +0.15(+1.24%) |
Apr 27, 2016 | 11.05 | 12.29 | 10.83 | 12.10 | 503,791 | +1.66(+15.90%) |
Apr 26, 2016 | 9.940 | 10.64 | 9.850 | 10.44 | 165,923 | +0.55(+5.56%) |
Apr 25, 2016 | 10.25 | 10.30 | 9.790 | 9.890 | 112,047 | -0.47(-4.54%) |
Apr 22, 2016 | 9.980 | 10.38 | 9.929 | 10.36 | 145,558 | +0.37(+3.70%) |
Apr 21, 2016 | 10.12 | 10.27 | 9.950 | 9.990 | 126,605 | -0.25(-2.44%) |
Apr 20, 2016 | 10.39 | 10.40 | 10.20 | 10.24 | 120,728 | -0.19(-1.82%) |
Apr 19, 2016 | 9.490 | 10.51 | 9.420 | 10.43 | 294,533 | +1.05(+11.19%) |
Apr 18, 2016 | 9.990 | 10.30 | 9.160 | 9.380 | 763,439 | -0.74(-7.31%) |
Apr 15, 2016 | 9.980 | 10.38 | 9.980 | 10.12 | 114,209 | +0.10(+1.00%) |
Apr 14, 2016 | 10.27 | 10.33 | 10.00 | 10.02 | 237,511 | -0.23(-2.24%) |
Apr 13, 2016 | 9.700 | 10.27 | 9.610 | 10.25 | 168,793 | +0.62(+6.44%) |
Apr 12, 2016 | 9.630 | 9.750 | 9.341 | 9.630 | 189,088 | -0.01(-0.10%) |
Apr 11, 2016 | 9.830 | 10.03 | 9.610 | 9.640 | 81,603 | -0.12(-1.23%) |
Apr 08, 2016 | 9.780 | 9.960 | 9.630 | 9.760 | 78,567 | +0.14(+1.46%) |
Apr 07, 2016 | 9.770 | 9.870 | 9.530 | 9.620 | 98,082 | -0.28(-2.83%) |
Apr 06, 2016 | 9.700 | 9.950 | 9.600 | 9.900 | 56,249 | +0.19(+1.96%) |
Apr 05, 2016 | 9.850 | 9.980 | 9.710 | 9.710 | 80,502 | -0.24(-2.41%) |
Apr 04, 2016 | 10.08 | 10.29 | 9.940 | 9.950 | 96,658 | -0.13(-1.29%) |
Apr 01, 2016 | 9.720 | 10.09 | 9.670 | 10.08 | 88,932 | +0.19(+1.92%) |
Mar 31, 2016 | 10.03 | 10.12 | 9.880 | 9.890 | 121,521 | -0.16(-1.59%) |
Mar 30, 2016 | 9.960 | 10.27 | 9.860 | 10.05 | 214,471 | +0.13(+1.31%) |
Mar 29, 2016 | 9.510 | 9.990 | 9.490 | 9.920 | 110,887 | +0.37(+3.87%) |
Mar 28, 2016 | 9.830 | 9.900 | 9.470 | 9.550 | 88,414 | -0.22(-2.25%) |
Mar 24, 2016 | 9.490 | 9.770 | 9.770 | 9.770 | 97,400 | +0.24(+2.52%) |
Mar 23, 2016 | 10.15 | 10.15 | 9.500 | 9.530 | 133,772 | -0.67(-6.57%) |
Mar 22, 2016 | 10.28 | 10.33 | 10.10 | 10.20 | 145,342 | -0.14(-1.35%) |
Mar 21, 2016 | 11.06 | 11.11 | 10.27 | 10.34 | 143,036 | -0.81(-7.26%) |
Mar 18, 2016 | 10.73 | 11.19 | 10.73 | 11.15 | 296,578 | +0.48(+4.50%) |
Mar 17, 2016 | 10.59 | 10.75 | 10.39 | 10.67 | 90,764 | +0.07(+0.66%) |
Mar 16, 2016 | 10.24 | 10.67 | 10.24 | 10.60 | 92,483 | +0.34(+3.31%) |
Mar 15, 2016 | 10.66 | 10.73 | 10.20 | 10.26 | 105,585 | -0.52(-4.82%) |
Mar 14, 2016 | 10.64 | 10.93 | 10.64 | 10.78 | 116,101 | +0.08(+0.75%) |
Mar 11, 2016 | 10.56 | 10.73 | 10.54 | 10.70 | 91,988 | +0.26(+2.49%) |
Mar 10, 2016 | 10.68 | 10.76 | 10.24 | 10.44 | 130,580 | -0.22(-2.06%) |
Mar 09, 2016 | 10.47 | 10.80 | 10.41 | 10.66 | 122,861 | +0.28(+2.70%) |
Mar 08, 2016 | 10.78 | 10.84 | 10.36 | 10.38 | 200,128 | -0.52(-4.77%) |
Mar 07, 2016 | 10.21 | 10.92 | 10.21 | 10.90 | 146,672 | +0.65(+6.34%) |
Mar 04, 2016 | 10.73 | 10.73 | 10.20 | 10.25 | 222,444 | -0.48(-4.47%) |
Mar 03, 2016 | 10.53 | 10.79 | 10.48 | 10.73 | 208,830 | +0.12(+1.13%) |
Mar 02, 2016 | 9.960 | 10.64 | 9.960 | 10.61 | 146,122 | +0.65(+6.53%) |
Mar 01, 2016 | 9.840 | 10.09 | 9.690 | 9.960 | 255,522 | +0.17(+1.74%) |
Feb 29, 2016 | 9.820 | 9.900 | 9.580 | 9.790 | 357,383 | -0.06(-0.61%) |
Feb 26, 2016 | 10.11 | 10.13 | 9.840 | 9.850 | 193,552 | -0.18(-1.79%) |
Feb 25, 2016 | 9.930 | 10.10 | 9.790 | 10.03 | 118,197 | +0.15(+1.52%) |
Feb 24, 2016 | 9.780 | 10.00 | 9.700 | 9.880 | 204,856 | -0.02(-0.20%) |
Feb 23, 2016 | 10.02 | 10.15 | 9.820 | 9.900 | 201,532 | -0.18(-1.79%) |
Feb 22, 2016 | 10.22 | 10.27 | 10.03 | 10.08 | 158,204 | +0.03(+0.30%) |
Feb 19, 2016 | 10.06 | 10.21 | 9.980 | 10.05 | 273,310 | -0.04(-0.40%) |
Feb 18, 2016 | 9.750 | 10.16 | 9.560 | 10.09 | 249,488 | +0.40(+4.13%) |
Feb 17, 2016 | 10.11 | 10.47 | 9.660 | 9.690 | 419,732 | -0.30(-3.00%) |
Feb 16, 2016 | 9.940 | 10.29 | 9.710 | 9.990 | 131,697 | +0.19(+1.94%) |
Feb 12, 2016 | 9.540 | 9.800 | 9.800 | 9.800 | 146,000 | +0.40(+4.26%) |
Feb 11, 2016 | 9.450 | 9.630 | 9.250 | 9.400 | 182,179 | -0.25(-2.59%) |
Feb 10, 2016 | 9.580 | 10.09 | 9.500 | 9.650 | 247,198 | +0.15(+1.58%) |
Feb 09, 2016 | 9.440 | 9.910 | 9.440 | 9.500 | 177,463 | -0.14(-1.45%) |
Feb 08, 2016 | 9.650 | 9.690 | 9.250 | 9.640 | 205,286 | +0.04(+0.42%) |
Feb 05, 2016 | 10.02 | 10.02 | 9.420 | 9.600 | 252,298 | -0.45(-4.48%) |
Feb 04, 2016 | 10.28 | 10.51 | 9.710 | 10.05 | 279,038 | -0.25(-2.43%) |
Feb 03, 2016 | 10.26 | 10.33 | 9.860 | 10.30 | 259,324 | +0.10(+0.98%) |
Feb 02, 2016 | 9.900 | 10.24 | 9.700 | 10.20 | 528,723 | +0.44(+4.51%) |