Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.00 | 11.40 | 10.69 | 11.21 | 173,597 | -0.22(-1.92%) |
Apr 28, 2016 | 11.50 | 11.66 | 11.34 | 11.43 | 218,345 | -0.10(-0.87%) |
Apr 27, 2016 | 11.00 | 11.65 | 10.98 | 11.53 | 320,199 | +0.52(+4.72%) |
Apr 26, 2016 | 10.94 | 11.08 | 10.94 | 11.01 | 162,436 | +0.04(+0.36%) |
Apr 25, 2016 | 11.06 | 11.44 | 10.83 | 10.97 | 36,111 | -0.16(-1.44%) |
Apr 22, 2016 | 11.01 | 11.32 | 10.97 | 11.13 | 260,894 | +0.14(+1.27%) |
Apr 21, 2016 | 10.95 | 11.19 | 10.83 | 10.99 | 195,038 | +0.15(+1.38%) |
Apr 20, 2016 | 10.62 | 10.96 | 10.48 | 10.84 | 152,021 | +0.21(+1.98%) |
Apr 19, 2016 | 11.00 | 11.19 | 10.50 | 10.63 | 192,962 | -0.18(-1.67%) |
Apr 18, 2016 | 11.15 | 11.20 | 10.80 | 10.81 | 130,533 | -0.38(-3.40%) |
Apr 15, 2016 | 11.15 | 11.85 | 11.09 | 11.19 | 279,262 | -0.06(-0.53%) |
Apr 14, 2016 | 11.23 | 11.38 | 11.05 | 11.25 | 51,737 | +0.09(+0.81%) |
Apr 13, 2016 | 12.00 | 12.01 | 10.65 | 11.16 | 162,215 | -0.69(-5.82%) |
Apr 12, 2016 | 11.98 | 11.99 | 11.80 | 11.85 | 38,227 | -0.07(-0.59%) |
Apr 11, 2016 | 12.07 | 12.07 | 11.90 | 11.92 | 15,598 | -0.14(-1.16%) |
Apr 08, 2016 | 12.00 | 12.10 | 11.95 | 12.06 | 51,508 | +0.12(+1.01%) |
Apr 07, 2016 | 11.95 | 12.03 | 11.83 | 11.94 | 20,449 | -0.07(-0.58%) |
Apr 06, 2016 | 12.00 | 12.03 | 11.89 | 12.01 | 15,153 | +0.09(+0.76%) |
Apr 05, 2016 | 11.75 | 12.02 | 11.75 | 11.92 | 17,813 | -0.08(-0.67%) |
Apr 04, 2016 | 11.78 | 12.06 | 11.60 | 12.00 | 31,939 | +0.16(+1.35%) |
Apr 01, 2016 | 12.00 | 12.04 | 11.72 | 11.84 | 27,736 | -0.27(-2.23%) |
Mar 31, 2016 | 11.97 | 12.11 | 11.94 | 12.11 | 34,065 | +0.12(+1.00%) |
Mar 30, 2016 | 11.89 | 12.03 | 11.86 | 11.99 | 36,771 | +0.00(+0.00%) |
Mar 29, 2016 | 11.22 | 12.08 | 11.22 | 11.99 | 37,736 | +0.71(+6.29%) |
Mar 28, 2016 | 11.58 | 11.74 | 11.10 | 11.28 | 25,296 | -0.24(-2.08%) |
Mar 24, 2016 | 11.50 | 11.52 | 11.52 | 11.52 | 13,100 | -0.07(-0.60%) |
Mar 23, 2016 | 11.65 | 11.96 | 11.49 | 11.59 | 35,809 | -0.12(-1.02%) |
Mar 22, 2016 | 11.79 | 11.79 | 11.52 | 11.71 | 37,399 | -0.17(-1.43%) |
Mar 21, 2016 | 11.94 | 12.00 | 11.71 | 11.88 | 26,810 | -0.07(-0.59%) |
Mar 18, 2016 | 12.00 | 12.03 | 11.91 | 11.95 | 39,697 | -0.06(-0.50%) |
Mar 17, 2016 | 12.13 | 12.15 | 11.94 | 12.01 | 34,463 | -0.17(-1.40%) |
Mar 16, 2016 | 11.73 | 12.27 | 11.65 | 12.18 | 55,369 | +0.40(+3.40%) |
Mar 15, 2016 | 11.77 | 11.88 | 11.56 | 11.78 | 28,068 | -0.02(-0.17%) |
Mar 14, 2016 | 11.61 | 11.90 | 11.41 | 11.80 | 47,681 | +0.33(+2.88%) |
Mar 11, 2016 | 11.34 | 11.60 | 11.15 | 11.47 | 34,152 | +0.14(+1.24%) |
Mar 10, 2016 | 11.31 | 11.36 | 10.70 | 11.33 | 32,696 | +0.01(+0.09%) |
Mar 09, 2016 | 11.30 | 11.47 | 11.01 | 11.32 | 57,481 | +0.08(+0.71%) |
Mar 08, 2016 | 11.23 | 11.30 | 11.12 | 11.24 | 86,757 | +0.06(+0.54%) |
Mar 07, 2016 | 11.20 | 11.28 | 11.07 | 11.18 | 76,755 | +0.05(+0.45%) |
Mar 04, 2016 | 11.16 | 11.30 | 10.98 | 11.13 | 116,562 | -0.01(-0.09%) |
Mar 03, 2016 | 11.16 | 11.30 | 10.88 | 11.14 | 209,051 | +0.03(+0.27%) |
Mar 02, 2016 | 10.95 | 11.17 | 10.87 | 11.11 | 131,493 | +0.23(+2.11%) |
Mar 01, 2016 | 10.68 | 10.91 | 10.41 | 10.88 | 50,164 | +0.43(+4.11%) |
Feb 29, 2016 | 10.39 | 11.01 | 10.34 | 10.45 | 63,419 | +0.20(+1.95%) |
Feb 26, 2016 | 9.730 | 10.27 | 9.600 | 10.25 | 78,826 | +0.62(+6.44%) |
Feb 25, 2016 | 9.900 | 9.900 | 9.530 | 9.630 | 71,667 | -0.27(-2.73%) |
Feb 24, 2016 | 9.550 | 9.940 | 9.500 | 9.900 | 156,823 | +0.24(+2.48%) |
Feb 23, 2016 | 9.670 | 9.896 | 9.540 | 9.660 | 73,233 | -0.08(-0.82%) |
Feb 22, 2016 | 9.540 | 9.840 | 9.360 | 9.740 | 92,861 | +0.30(+3.18%) |
Feb 19, 2016 | 9.410 | 9.760 | 9.290 | 9.440 | 77,297 | -0.04(-0.42%) |
Feb 18, 2016 | 9.550 | 9.990 | 9.200 | 9.480 | 73,909 | -0.04(-0.42%) |
Feb 17, 2016 | 9.340 | 9.760 | 9.340 | 9.520 | 125,600 | +0.22(+2.37%) |
Feb 16, 2016 | 9.190 | 9.700 | 9.150 | 9.300 | 91,393 | +0.23(+2.54%) |
Feb 12, 2016 | 9.120 | 9.070 | 9.070 | 9.070 | 101,800 | +0.02(+0.22%) |
Feb 11, 2016 | 8.930 | 9.310 | 8.900 | 9.050 | 73,382 | +0.08(+0.89%) |
Feb 10, 2016 | 9.080 | 9.200 | 8.900 | 8.970 | 81,246 | -0.07(-0.77%) |
Feb 09, 2016 | 9.160 | 9.300 | 8.980 | 9.040 | 129,483 | -0.19(-2.06%) |
Feb 08, 2016 | 8.930 | 9.270 | 8.900 | 9.230 | 100,642 | +0.17(+1.88%) |
Feb 05, 2016 | 9.050 | 9.250 | 8.940 | 9.060 | 96,628 | -0.09(-0.98%) |
Feb 04, 2016 | 9.090 | 9.290 | 9.000 | 9.150 | 79,227 | +0.08(+0.88%) |
Feb 03, 2016 | 9.200 | 9.250 | 8.970 | 9.070 | 63,735 | -0.07(-0.77%) |
Feb 02, 2016 | 9.120 | 9.440 | 9.070 | 9.140 | 90,407 | -0.02(-0.22%) |