Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.03 | 11.31 | 10.47 | 10.84 | 16,747,215 | -0.04(-0.35%) |
Apr 28, 2016 | 11.48 | 11.52 | 10.74 | 10.88 | 16,343,869 | -0.67(-5.77%) |
Apr 27, 2016 | 11.06 | 11.74 | 10.94 | 11.54 | 13,502,426 | +0.53(+4.81%) |
Apr 26, 2016 | 10.69 | 11.05 | 10.34 | 11.01 | 11,263,810 | +0.46(+4.38%) |
Apr 25, 2016 | 11.01 | 11.09 | 10.40 | 10.55 | 10,382,885 | -0.63(-5.60%) |
Apr 22, 2016 | 10.82 | 11.71 | 10.81 | 11.18 | 10,475,821 | +0.39(+3.57%) |
Apr 21, 2016 | 11.23 | 11.36 | 10.71 | 10.79 | 9,873,768 | -0.34(-3.03%) |
Apr 20, 2016 | 10.88 | 11.61 | 10.87 | 11.13 | 10,161,573 | +0.00(+0.00%) |
Apr 19, 2016 | 10.13 | 11.48 | 10.09 | 11.13 | 13,205,032 | +1.13(+11.27%) |
Apr 18, 2016 | 9.547 | 10.14 | 9.325 | 10.000 | 7,066,397 | +0.06(+0.58%) |
Apr 15, 2016 | 9.653 | 10.15 | 9.379 | 9.942 | 13,630,036 | +0.13(+1.28%) |
Apr 14, 2016 | 10.56 | 10.65 | 9.653 | 9.817 | 12,483,460 | -0.64(-6.08%) |
Apr 13, 2016 | 10.46 | 10.76 | 10.19 | 10.45 | 7,313,640 | +0.02(+0.18%) |
Apr 12, 2016 | 9.682 | 10.46 | 9.369 | 10.43 | 11,848,605 | +1.02(+10.85%) |
Apr 11, 2016 | 9.296 | 9.605 | 9.276 | 9.412 | 10,296,078 | +0.20(+2.20%) |
Apr 08, 2016 | 9.181 | 9.393 | 9.162 | 9.210 | 8,654,208 | +0.17(+1.92%) |
Apr 07, 2016 | 9.383 | 9.557 | 8.839 | 9.036 | 10,605,016 | -0.39(-4.09%) |
Apr 06, 2016 | 9.595 | 9.691 | 9.152 | 9.422 | 7,539,276 | -0.02(-0.20%) |
Apr 05, 2016 | 9.162 | 9.643 | 9.094 | 9.441 | 11,242,093 | +0.17(+1.87%) |
Apr 04, 2016 | 9.557 | 9.846 | 9.191 | 9.268 | 10,588,618 | -0.30(-3.12%) |
Apr 01, 2016 | 9.672 | 9.797 | 9.107 | 9.566 | 12,631,160 | -0.40(-4.06%) |
Mar 31, 2016 | 9.653 | 10.09 | 9.614 | 9.971 | 7,942,045 | +0.31(+3.19%) |
Mar 30, 2016 | 10.44 | 10.44 | 9.508 | 9.663 | 14,883,031 | -0.49(-4.84%) |
Mar 29, 2016 | 10.07 | 10.27 | 9.484 | 10.15 | 10,547,359 | -0.17(-1.68%) |
Mar 28, 2016 | 9.903 | 10.58 | 9.865 | 10.33 | 7,409,712 | +0.28(+2.78%) |
Mar 24, 2016 | 9.788 | 10.05 | 10.05 | 10.05 | 11,082,270 | -0.13(-1.23%) |
Mar 23, 2016 | 10.96 | 11.22 | 10.07 | 10.17 | 11,640,628 | -0.95(-8.57%) |
Mar 22, 2016 | 10.71 | 11.38 | 10.60 | 11.13 | 7,537,676 | -0.19(-1.70%) |
Mar 21, 2016 | 10.76 | 11.39 | 10.56 | 11.32 | 8,908,737 | +0.49(+4.54%) |
Mar 18, 2016 | 11.78 | 11.80 | 10.71 | 10.83 | 22,352,978 | -0.62(-5.39%) |
Mar 17, 2016 | 10.97 | 11.87 | 10.78 | 11.44 | 13,934,542 | +0.59(+5.41%) |
Mar 16, 2016 | 10.73 | 11.28 | 10.20 | 10.86 | 12,384,400 | +0.33(+3.11%) |
Mar 15, 2016 | 10.22 | 10.73 | 9.822 | 10.53 | 11,953,443 | -0.01(-0.09%) |
Mar 14, 2016 | 10.21 | 10.92 | 10.10 | 10.54 | 9,969,406 | -0.20(-1.88%) |
Mar 11, 2016 | 10.44 | 11.16 | 10.44 | 10.74 | 12,020,594 | +0.13(+1.18%) |
Mar 10, 2016 | 10.65 | 10.92 | 10.21 | 10.62 | 13,940,205 | -0.31(-2.82%) |
Mar 09, 2016 | 11.76 | 11.84 | 10.79 | 10.92 | 14,755,386 | -0.58(-5.02%) |
Mar 08, 2016 | 12.54 | 12.76 | 11.30 | 11.50 | 17,662,796 | -1.56(-11.95%) |
Mar 07, 2016 | 12.20 | 13.39 | 12.10 | 13.06 | 26,425,230 | +0.38(+2.96%) |
Mar 04, 2016 | 10.57 | 12.96 | 10.35 | 12.69 | 34,555,612 | +2.34(+22.63%) |
Mar 03, 2016 | 8.979 | 10.50 | 8.873 | 10.35 | 17,040,516 | +1.40(+15.61%) |
Mar 02, 2016 | 7.967 | 8.979 | 7.823 | 8.950 | 10,035,471 | +1.00(+12.61%) |
Mar 01, 2016 | 7.929 | 8.169 | 7.707 | 7.948 | 12,678,303 | -0.08(-0.96%) |
Feb 29, 2016 | 7.948 | 8.415 | 7.755 | 8.025 | 10,522,668 | +0.13(+1.59%) |
Feb 26, 2016 | 7.408 | 8.285 | 7.379 | 7.900 | 8,287,784 | +0.66(+9.04%) |
Feb 25, 2016 | 7.283 | 7.408 | 7.004 | 7.245 | 7,176,411 | -0.10(-1.31%) |
Feb 24, 2016 | 7.100 | 7.379 | 7.033 | 7.341 | 5,635,936 | -0.04(-0.52%) |
Feb 23, 2016 | 7.582 | 7.900 | 7.326 | 7.379 | 5,777,041 | -0.29(-3.77%) |
Feb 22, 2016 | 7.302 | 7.861 | 7.399 | 7.668 | 5,506,083 | +0.37(+5.01%) |
Feb 19, 2016 | 7.611 | 7.611 | 7.081 | 7.302 | 7,696,025 | -0.39(-5.01%) |
Feb 18, 2016 | 7.736 | 7.844 | 7.418 | 7.688 | 9,350,457 | +0.19(+2.57%) |
Feb 17, 2016 | 7.447 | 7.823 | 7.437 | 7.495 | 9,064,925 | +0.16(+2.23%) |
Feb 16, 2016 | 7.216 | 7.355 | 6.840 | 7.331 | 9,133,795 | +0.24(+3.40%) |
Feb 12, 2016 | 7.033 | 7.090 | 7.090 | 7.090 | 17,525,500 | +0.38(+5.60%) |
Feb 11, 2016 | 6.686 | 6.917 | 6.416 | 6.715 | 7,504,286 | -0.09(-1.27%) |
Feb 10, 2016 | 7.004 | 7.379 | 6.772 | 6.801 | 5,789,282 | -0.18(-2.62%) |
Feb 09, 2016 | 7.235 | 7.591 | 6.792 | 6.984 | 10,180,323 | -0.58(-7.64%) |
Feb 08, 2016 | 8.092 | 8.092 | 7.461 | 7.562 | 9,934,256 | -0.64(-7.76%) |
Feb 05, 2016 | 7.688 | 8.834 | 7.659 | 8.198 | 17,781,826 | +0.35(+4.42%) |
Feb 04, 2016 | 7.370 | 7.938 | 6.850 | 7.851 | 15,862,003 | +0.71(+9.99%) |
Feb 03, 2016 | 6.969 | 7.195 | 6.327 | 7.139 | 14,252,886 | +0.28(+4.13%) |
Feb 02, 2016 | 6.912 | 6.931 | 6.676 | 6.855 | 9,094,768 | -0.24(-3.33%) |