Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.64 | 12.64 | 11.78 | 12.01 | 119,038 | -0.63(-4.98%) |
Apr 28, 2016 | 12.45 | 12.72 | 12.27 | 12.64 | 145,776 | +0.24(+1.94%) |
Apr 27, 2016 | 12.21 | 12.45 | 11.97 | 12.40 | 134,915 | +0.19(+1.56%) |
Apr 26, 2016 | 11.47 | 12.39 | 11.24 | 12.21 | 335,732 | +0.82(+7.20%) |
Apr 25, 2016 | 11.83 | 11.99 | 11.37 | 11.39 | 74,124 | -0.48(-4.04%) |
Apr 22, 2016 | 11.55 | 11.95 | 11.55 | 11.87 | 157,118 | +0.31(+2.68%) |
Apr 21, 2016 | 11.58 | 11.95 | 11.51 | 11.56 | 86,479 | +0.08(+0.70%) |
Apr 20, 2016 | 11.32 | 11.51 | 11.20 | 11.48 | 61,348 | +0.18(+1.59%) |
Apr 19, 2016 | 11.26 | 11.39 | 10.88 | 11.30 | 131,362 | +0.23(+2.08%) |
Apr 18, 2016 | 11.14 | 11.33 | 10.92 | 11.07 | 86,414 | -0.05(-0.45%) |
Apr 15, 2016 | 11.30 | 11.65 | 11.11 | 11.12 | 104,193 | -0.24(-2.11%) |
Apr 14, 2016 | 11.07 | 11.50 | 10.86 | 11.36 | 122,681 | +0.26(+2.34%) |
Apr 13, 2016 | 11.30 | 11.58 | 11.02 | 11.10 | 181,311 | -0.15(-1.33%) |
Apr 12, 2016 | 10.36 | 11.38 | 10.36 | 11.25 | 252,622 | +0.89(+8.59%) |
Apr 11, 2016 | 10.57 | 10.74 | 10.24 | 10.36 | 105,722 | -0.17(-1.61%) |
Apr 08, 2016 | 10.91 | 10.97 | 10.41 | 10.53 | 116,331 | -0.29(-2.68%) |
Apr 07, 2016 | 10.82 | 10.98 | 10.46 | 10.82 | 202,212 | -0.01(-0.09%) |
Apr 06, 2016 | 9.900 | 10.85 | 9.900 | 10.83 | 338,489 | +0.91(+9.17%) |
Apr 05, 2016 | 10.28 | 10.28 | 9.780 | 9.920 | 192,359 | -0.41(-3.97%) |
Apr 04, 2016 | 10.45 | 10.61 | 10.24 | 10.33 | 193,077 | +0.08(+0.78%) |
Apr 01, 2016 | 10.41 | 10.57 | 10.23 | 10.25 | 151,657 | -0.31(-2.94%) |
Mar 31, 2016 | 10.64 | 10.86 | 10.46 | 10.56 | 94,957 | +0.00(+0.00%) |
Mar 30, 2016 | 10.88 | 10.96 | 10.40 | 10.56 | 176,725 | -0.22(-2.04%) |
Mar 29, 2016 | 10.18 | 10.81 | 10.13 | 10.78 | 237,044 | +0.79(+7.91%) |
Mar 28, 2016 | 10.51 | 10.59 | 9.860 | 9.990 | 108,046 | -0.40(-3.85%) |
Mar 24, 2016 | 10.13 | 10.39 | 10.39 | 10.39 | 201,100 | +0.28(+2.77%) |
Mar 23, 2016 | 10.83 | 11.08 | 10.10 | 10.11 | 174,327 | -0.86(-7.84%) |
Mar 22, 2016 | 11.06 | 11.10 | 10.90 | 10.97 | 88,337 | -0.19(-1.70%) |
Mar 21, 2016 | 11.47 | 11.47 | 11.04 | 11.16 | 121,607 | -0.09(-0.80%) |
Mar 18, 2016 | 10.50 | 11.66 | 10.50 | 11.25 | 327,360 | +0.87(+8.38%) |
Mar 17, 2016 | 9.880 | 10.43 | 9.750 | 10.38 | 117,533 | +0.45(+4.53%) |
Mar 16, 2016 | 9.750 | 9.995 | 9.710 | 9.930 | 68,836 | +0.17(+1.74%) |
Mar 15, 2016 | 10.03 | 10.17 | 9.510 | 9.760 | 136,111 | -0.46(-4.50%) |
Mar 14, 2016 | 10.18 | 10.50 | 10.08 | 10.22 | 120,014 | +0.04(+0.39%) |
Mar 11, 2016 | 10.34 | 10.40 | 10.10 | 10.18 | 114,818 | -0.09(-0.88%) |
Mar 10, 2016 | 10.59 | 10.69 | 10.09 | 10.27 | 80,992 | -0.25(-2.38%) |
Mar 09, 2016 | 10.26 | 10.64 | 10.23 | 10.52 | 96,791 | +0.26(+2.53%) |
Mar 08, 2016 | 10.52 | 10.64 | 10.15 | 10.26 | 143,037 | -0.28(-2.66%) |
Mar 07, 2016 | 10.63 | 10.87 | 10.45 | 10.54 | 277,423 | -0.18(-1.68%) |
Mar 04, 2016 | 10.81 | 10.81 | 10.48 | 10.72 | 188,235 | -0.09(-0.83%) |
Mar 03, 2016 | 10.85 | 11.00 | 10.37 | 10.81 | 175,598 | -0.01(-0.09%) |
Mar 02, 2016 | 10.24 | 10.98 | 10.03 | 10.82 | 296,520 | +0.55(+5.36%) |
Mar 01, 2016 | 10.20 | 10.49 | 9.960 | 10.27 | 253,281 | +0.22(+2.19%) |
Feb 29, 2016 | 9.930 | 10.63 | 9.750 | 10.05 | 248,779 | +0.17(+1.72%) |
Feb 26, 2016 | 9.000 | 10.34 | 9.000 | 9.880 | 596,760 | +1.17(+13.43%) |
Feb 25, 2016 | 8.730 | 8.950 | 8.360 | 8.710 | 161,842 | +0.09(+1.04%) |
Feb 24, 2016 | 8.370 | 8.820 | 8.140 | 8.620 | 192,048 | +0.14(+1.65%) |
Feb 23, 2016 | 8.940 | 9.300 | 8.460 | 8.480 | 94,561 | -0.44(-4.93%) |
Feb 22, 2016 | 9.100 | 9.455 | 8.880 | 8.920 | 182,748 | -0.12(-1.33%) |
Feb 19, 2016 | 9.190 | 9.220 | 9.000 | 9.040 | 46,072 | -0.16(-1.74%) |
Feb 18, 2016 | 9.230 | 9.350 | 9.030 | 9.200 | 111,292 | +0.06(+0.66%) |
Feb 17, 2016 | 9.190 | 9.360 | 8.900 | 9.140 | 343,975 | +0.05(+0.55%) |
Feb 16, 2016 | 9.300 | 9.490 | 9.050 | 9.090 | 91,721 | -0.13(-1.41%) |
Feb 12, 2016 | 9.150 | 9.220 | 9.220 | 9.220 | 70,400 | +0.24(+2.67%) |
Feb 11, 2016 | 8.870 | 9.140 | 8.510 | 8.980 | 88,792 | -0.02(-0.22%) |
Feb 10, 2016 | 9.310 | 9.580 | 8.990 | 9.000 | 113,969 | -0.14(-1.53%) |
Feb 09, 2016 | 9.590 | 9.830 | 8.780 | 9.140 | 171,305 | -0.59(-6.06%) |
Feb 08, 2016 | 10.10 | 10.35 | 9.670 | 9.730 | 148,649 | -0.54(-5.26%) |
Feb 05, 2016 | 10.63 | 10.97 | 9.900 | 10.27 | 178,269 | -0.51(-4.73%) |
Feb 04, 2016 | 10.27 | 10.84 | 10.24 | 10.78 | 69,494 | +0.54(+5.27%) |
Feb 03, 2016 | 10.62 | 10.62 | 10.04 | 10.24 | 108,013 | -0.23(-2.20%) |
Feb 02, 2016 | 10.63 | 11.05 | 10.22 | 10.47 | 128,345 | +0.63(+6.40%) |