Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.19 | 10.21 | 9.798 | 9.930 | 65,965 | -0.32(-3.14%) |
Apr 28, 2016 | 9.938 | 10.42 | 9.936 | 10.25 | 39,439 | +0.30(+2.98%) |
Apr 27, 2016 | 10.05 | 10.82 | 9.856 | 9.955 | 120,431 | -0.12(-1.15%) |
Apr 26, 2016 | 9.724 | 10.18 | 9.724 | 10.07 | 87,571 | +0.28(+2.86%) |
Apr 25, 2016 | 9.551 | 10.06 | 9.526 | 9.790 | 57,977 | +0.22(+2.33%) |
Apr 22, 2016 | 10.51 | 10.59 | 9.312 | 9.567 | 327,476 | -1.57(-14.13%) |
Apr 21, 2016 | 10.87 | 11.27 | 10.82 | 11.14 | 33,175 | +0.32(+2.97%) |
Apr 20, 2016 | 10.87 | 11.08 | 10.80 | 10.82 | 28,072 | +0.07(+0.61%) |
Apr 19, 2016 | 10.98 | 11.28 | 10.75 | 10.75 | 20,925 | -0.11(-0.99%) |
Apr 18, 2016 | 11.18 | 11.31 | 10.71 | 10.86 | 65,585 | -0.32(-2.87%) |
Apr 15, 2016 | 11.26 | 11.50 | 11.18 | 11.18 | 27,498 | -0.03(-0.29%) |
Apr 14, 2016 | 11.11 | 11.34 | 11.10 | 11.22 | 21,647 | +0.15(+1.34%) |
Apr 13, 2016 | 11.05 | 11.11 | 10.98 | 11.07 | 34,047 | +0.07(+0.60%) |
Apr 12, 2016 | 10.75 | 11.01 | 10.69 | 11.00 | 18,047 | +0.23(+2.14%) |
Apr 11, 2016 | 10.68 | 10.84 | 10.64 | 10.77 | 12,916 | +0.17(+1.63%) |
Apr 08, 2016 | 10.71 | 10.75 | 10.53 | 10.60 | 31,783 | -0.08(-0.77%) |
Apr 07, 2016 | 10.47 | 10.87 | 10.40 | 10.68 | 31,715 | +0.17(+1.65%) |
Apr 06, 2016 | 10.46 | 10.55 | 10.36 | 10.51 | 28,419 | -0.02(-0.16%) |
Apr 05, 2016 | 10.50 | 10.53 | 10.33 | 10.52 | 27,771 | +0.01(+0.08%) |
Apr 04, 2016 | 10.66 | 10.67 | 10.47 | 10.51 | 19,709 | -0.07(-0.70%) |
Apr 01, 2016 | 10.51 | 10.67 | 10.47 | 10.59 | 34,238 | +0.09(+0.86%) |
Mar 31, 2016 | 10.70 | 10.94 | 10.47 | 10.50 | 92,065 | -0.12(-1.09%) |
Mar 30, 2016 | 10.59 | 11.01 | 10.49 | 10.61 | 31,076 | +0.06(+0.55%) |
Mar 29, 2016 | 10.42 | 10.61 | 10.33 | 10.56 | 24,216 | +0.21(+1.99%) |
Mar 28, 2016 | 10.42 | 10.63 | 10.30 | 10.35 | 36,274 | -0.07(-0.63%) |
Mar 24, 2016 | 10.31 | 10.42 | 10.42 | 10.42 | 16,746 | -0.01(-0.08%) |
Mar 23, 2016 | 11.05 | 11.05 | 10.31 | 10.42 | 29,390 | -0.42(-3.88%) |
Mar 22, 2016 | 10.94 | 10.98 | 10.59 | 10.84 | 35,707 | -0.24(-2.16%) |
Mar 21, 2016 | 10.52 | 11.17 | 10.52 | 11.08 | 23,155 | +0.04(+0.37%) |
Mar 18, 2016 | 10.66 | 11.12 | 10.63 | 11.04 | 57,881 | +0.34(+3.16%) |
Mar 17, 2016 | 10.38 | 10.78 | 10.25 | 10.70 | 33,002 | +0.34(+3.26%) |
Mar 16, 2016 | 10.37 | 10.49 | 10.12 | 10.37 | 45,021 | +0.05(+0.48%) |
Mar 15, 2016 | 10.62 | 10.80 | 10.25 | 10.32 | 23,350 | -0.33(-3.10%) |
Mar 14, 2016 | 10.82 | 10.82 | 10.53 | 10.65 | 13,064 | -0.13(-1.22%) |
Mar 11, 2016 | 10.42 | 10.92 | 10.42 | 10.78 | 26,726 | +0.50(+4.85%) |
Mar 10, 2016 | 10.35 | 10.35 | 10.05 | 10.28 | 25,093 | +0.04(+0.36%) |
Mar 09, 2016 | 10.47 | 10.58 | 10.17 | 10.24 | 22,367 | -0.42(-3.94%) |
Mar 08, 2016 | 10.76 | 10.92 | 10.63 | 10.66 | 34,337 | -0.19(-1.75%) |
Mar 07, 2016 | 10.30 | 10.86 | 10.30 | 10.85 | 54,313 | +0.40(+3.86%) |
Mar 04, 2016 | 10.30 | 10.46 | 10.21 | 10.45 | 38,782 | +0.12(+1.12%) |
Mar 03, 2016 | 10.12 | 10.37 | 9.938 | 10.33 | 37,981 | +0.34(+3.38%) |
Mar 02, 2016 | 9.617 | 10.45 | 9.485 | 9.996 | 74,871 | +0.64(+6.87%) |
Mar 01, 2016 | 9.427 | 9.575 | 9.229 | 9.353 | 41,876 | -0.13(-1.39%) |
Feb 29, 2016 | 9.163 | 9.584 | 9.056 | 9.485 | 34,723 | +0.38(+4.16%) |
Feb 26, 2016 | 9.328 | 9.328 | 9.065 | 9.106 | 17,346 | -0.07(-0.72%) |
Feb 25, 2016 | 8.957 | 9.205 | 8.957 | 9.172 | 23,403 | +0.26(+2.96%) |
Feb 24, 2016 | 8.655 | 8.919 | 8.655 | 8.908 | 57,337 | +0.15(+1.68%) |
Feb 23, 2016 | 8.704 | 8.875 | 8.655 | 8.761 | 36,795 | -0.05(-0.56%) |
Feb 22, 2016 | 8.973 | 8.973 | 8.708 | 8.810 | 74,557 | -0.16(-1.82%) |
Feb 19, 2016 | 9.218 | 9.267 | 8.884 | 8.973 | 32,071 | -0.27(-2.91%) |
Feb 18, 2016 | 9.414 | 9.455 | 9.185 | 9.242 | 26,877 | -0.30(-3.16%) |
Feb 17, 2016 | 8.533 | 9.569 | 8.533 | 9.544 | 63,613 | +1.03(+12.07%) |
Feb 16, 2016 | 8.247 | 8.556 | 8.247 | 8.516 | 19,011 | +0.30(+3.67%) |
Feb 12, 2016 | 8.247 | 8.215 | 8.215 | 8.215 | 74,900 | -0.46(-5.36%) |
Feb 11, 2016 | 8.669 | 8.786 | 8.378 | 8.680 | 37,841 | -0.07(-0.84%) |
Feb 10, 2016 | 8.598 | 8.777 | 8.565 | 8.753 | 21,218 | +0.14(+1.61%) |
Feb 09, 2016 | 8.557 | 8.720 | 8.541 | 8.614 | 30,152 | -0.01(-0.09%) |
Feb 08, 2016 | 8.981 | 8.981 | 8.516 | 8.622 | 22,174 | -0.42(-4.60%) |
Feb 05, 2016 | 8.916 | 9.039 | 8.859 | 9.039 | 17,066 | +0.11(+1.19%) |
Feb 04, 2016 | 8.851 | 8.949 | 8.631 | 8.932 | 16,013 | +0.14(+1.58%) |
Feb 03, 2016 | 9.153 | 9.153 | 8.786 | 8.794 | 16,908 | -0.33(-3.58%) |
Feb 02, 2016 | 9.006 | 9.158 | 8.941 | 9.120 | 27,149 | +0.07(+0.72%) |