Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.22 | 13.38 | 12.60 | 13.38 | 158,961 | +0.36(+2.76%) |
Apr 28, 2016 | 13.03 | 13.41 | 12.90 | 13.02 | 98,067 | +0.02(+0.15%) |
Apr 27, 2016 | 12.90 | 13.12 | 12.71 | 13.00 | 114,012 | +0.04(+0.31%) |
Apr 26, 2016 | 12.60 | 12.97 | 12.55 | 12.96 | 222,071 | +0.41(+3.27%) |
Apr 25, 2016 | 12.74 | 13.02 | 12.29 | 12.55 | 117,927 | -0.27(-2.11%) |
Apr 22, 2016 | 12.79 | 13.06 | 12.70 | 12.82 | 152,304 | +0.09(+0.71%) |
Apr 21, 2016 | 12.31 | 12.90 | 12.26 | 12.73 | 200,419 | +0.44(+3.58%) |
Apr 20, 2016 | 11.43 | 12.49 | 11.43 | 12.29 | 189,366 | +0.68(+5.86%) |
Apr 19, 2016 | 11.33 | 11.98 | 11.32 | 11.61 | 212,914 | +0.29(+2.56%) |
Apr 18, 2016 | 11.17 | 11.50 | 11.04 | 11.32 | 153,960 | +0.13(+1.16%) |
Apr 15, 2016 | 11.13 | 11.60 | 11.06 | 11.19 | 199,406 | +0.02(+0.18%) |
Apr 14, 2016 | 11.60 | 11.73 | 11.13 | 11.17 | 166,955 | -0.50(-4.28%) |
Apr 13, 2016 | 11.31 | 11.79 | 11.31 | 11.67 | 167,089 | +0.39(+3.46%) |
Apr 12, 2016 | 11.25 | 11.39 | 10.88 | 11.28 | 130,324 | +0.14(+1.26%) |
Apr 11, 2016 | 11.01 | 11.24 | 10.92 | 11.14 | 146,062 | +0.17(+1.55%) |
Apr 08, 2016 | 10.59 | 11.14 | 10.48 | 10.97 | 199,707 | +0.52(+4.98%) |
Apr 07, 2016 | 10.69 | 10.92 | 10.36 | 10.45 | 98,636 | -0.27(-2.52%) |
Apr 06, 2016 | 10.99 | 11.06 | 10.60 | 10.72 | 196,603 | -0.18(-1.65%) |
Apr 05, 2016 | 11.00 | 11.23 | 10.82 | 10.90 | 162,454 | -0.21(-1.89%) |
Apr 04, 2016 | 11.52 | 11.54 | 11.11 | 11.11 | 165,220 | -0.30(-2.63%) |
Apr 01, 2016 | 11.30 | 11.45 | 11.22 | 11.41 | 275,440 | -0.10(-0.87%) |
Mar 31, 2016 | 11.30 | 11.66 | 11.30 | 11.51 | 381,970 | +0.17(+1.50%) |
Mar 30, 2016 | 11.68 | 11.88 | 11.34 | 11.34 | 195,029 | -0.16(-1.39%) |
Mar 29, 2016 | 11.24 | 11.64 | 10.89 | 11.50 | 252,649 | +0.19(+1.68%) |
Mar 28, 2016 | 11.11 | 11.40 | 10.89 | 11.31 | 398,236 | +0.23(+2.08%) |
Mar 24, 2016 | 10.50 | 11.08 | 11.08 | 11.08 | 433,700 | +0.58(+5.52%) |
Mar 23, 2016 | 11.59 | 11.68 | 10.50 | 10.50 | 411,451 | -1.10(-9.48%) |
Mar 22, 2016 | 12.01 | 12.12 | 11.52 | 11.60 | 291,672 | -0.51(-4.21%) |
Mar 21, 2016 | 11.97 | 13.80 | 11.60 | 12.11 | 898,694 | +0.58(+5.03%) |
Mar 18, 2016 | 11.81 | 12.47 | 11.12 | 11.53 | 748,566 | -0.31(-2.62%) |
Mar 17, 2016 | 9.950 | 12.47 | 9.830 | 11.84 | 1,021,084 | +2.02(+20.57%) |
Mar 16, 2016 | 9.380 | 10.13 | 9.380 | 9.820 | 683,716 | +0.28(+2.94%) |
Mar 15, 2016 | 9.520 | 9.560 | 9.200 | 9.540 | 247,898 | -0.01(-0.10%) |
Mar 14, 2016 | 9.400 | 9.740 | 9.320 | 9.550 | 235,378 | +0.07(+0.74%) |
Mar 11, 2016 | 9.260 | 9.790 | 9.219 | 9.480 | 355,970 | +0.17(+1.83%) |
Mar 10, 2016 | 9.550 | 9.610 | 9.050 | 9.310 | 352,923 | -0.21(-2.21%) |
Mar 09, 2016 | 9.140 | 9.580 | 9.090 | 9.520 | 780,173 | +0.38(+4.16%) |
Mar 08, 2016 | 9.050 | 9.320 | 8.930 | 9.140 | 444,922 | -0.14(-1.51%) |
Mar 07, 2016 | 8.790 | 9.490 | 8.774 | 9.280 | 517,226 | +0.40(+4.50%) |
Mar 04, 2016 | 7.910 | 8.980 | 7.820 | 8.880 | 716,585 | +0.98(+12.41%) |
Mar 03, 2016 | 7.660 | 8.050 | 7.623 | 7.900 | 326,263 | +0.26(+3.40%) |
Mar 02, 2016 | 7.540 | 7.680 | 7.260 | 7.640 | 305,604 | +0.13(+1.73%) |
Mar 01, 2016 | 8.040 | 8.120 | 7.290 | 7.510 | 488,575 | -0.48(-6.01%) |
Feb 29, 2016 | 7.060 | 8.000 | 7.030 | 7.990 | 507,585 | +0.94(+13.33%) |
Feb 26, 2016 | 7.230 | 7.370 | 6.900 | 7.050 | 420,811 | -0.12(-1.67%) |
Feb 25, 2016 | 7.350 | 7.370 | 6.870 | 7.170 | 395,195 | -0.09(-1.24%) |
Feb 24, 2016 | 6.940 | 7.260 | 6.710 | 7.260 | 352,842 | +0.28(+4.01%) |
Feb 23, 2016 | 7.050 | 7.230 | 6.900 | 6.980 | 344,377 | -0.17(-2.38%) |
Feb 22, 2016 | 7.340 | 7.415 | 6.980 | 7.150 | 307,136 | +0.02(+0.28%) |
Feb 19, 2016 | 7.230 | 7.330 | 6.960 | 7.130 | 455,690 | -0.18(-2.46%) |
Feb 18, 2016 | 6.740 | 7.440 | 6.400 | 7.310 | 635,945 | +0.50(+7.34%) |
Feb 17, 2016 | 5.590 | 6.900 | 5.590 | 6.810 | 1,517,335 | -0.80(-10.51%) |
Feb 16, 2016 | 7.550 | 7.710 | 7.190 | 7.610 | 363,212 | +0.36(+4.97%) |
Feb 12, 2016 | 7.500 | 7.250 | 7.250 | 7.250 | 385,700 | -0.21(-2.82%) |
Feb 11, 2016 | 6.850 | 7.630 | 6.730 | 7.460 | 677,726 | +0.51(+7.34%) |
Feb 10, 2016 | 7.090 | 7.180 | 6.820 | 6.950 | 879,650 | -0.09(-1.28%) |
Feb 09, 2016 | 7.050 | 7.150 | 6.985 | 7.040 | 653,127 | -0.22(-3.03%) |
Feb 08, 2016 | 7.120 | 7.360 | 7.010 | 7.260 | 390,012 | +0.02(+0.28%) |
Feb 05, 2016 | 7.890 | 7.960 | 7.230 | 7.240 | 844,690 | -0.80(-9.95%) |
Feb 04, 2016 | 8.060 | 8.258 | 7.860 | 8.040 | 321,464 | -0.10(-1.23%) |
Feb 03, 2016 | 8.960 | 8.960 | 7.773 | 8.140 | 621,035 | -0.81(-9.05%) |
Feb 02, 2016 | 9.930 | 10.06 | 8.854 | 8.950 | 519,435 | -1.17(-11.56%) |