Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.77 | 12.83 | 12.45 | 12.63 | 816,075 | -0.20(-1.55%) |
Apr 28, 2016 | 13.11 | 13.50 | 12.79 | 12.83 | 599,867 | -0.39(-2.93%) |
Apr 27, 2016 | 12.69 | 13.26 | 12.67 | 13.21 | 1,101,460 | +0.59(+4.63%) |
Apr 26, 2016 | 12.51 | 12.64 | 12.39 | 12.63 | 530,609 | +0.22(+1.75%) |
Apr 25, 2016 | 12.74 | 12.90 | 12.26 | 12.41 | 605,668 | -0.41(-3.17%) |
Apr 22, 2016 | 12.38 | 12.91 | 12.38 | 12.82 | 685,735 | +0.45(+3.66%) |
Apr 21, 2016 | 12.61 | 12.84 | 12.33 | 12.36 | 543,123 | -0.22(-1.72%) |
Apr 20, 2016 | 12.19 | 12.74 | 12.10 | 12.58 | 827,050 | +0.36(+2.93%) |
Apr 19, 2016 | 12.14 | 12.47 | 12.12 | 12.22 | 790,695 | +0.10(+0.86%) |
Apr 18, 2016 | 11.73 | 12.16 | 11.65 | 12.12 | 629,353 | +0.28(+2.39%) |
Apr 15, 2016 | 11.66 | 11.93 | 11.37 | 11.84 | 981,088 | +0.12(+1.05%) |
Apr 14, 2016 | 11.58 | 11.74 | 11.47 | 11.71 | 452,165 | +0.13(+1.14%) |
Apr 13, 2016 | 11.39 | 11.68 | 11.29 | 11.58 | 682,835 | +0.29(+2.59%) |
Apr 12, 2016 | 10.99 | 11.33 | 10.93 | 11.29 | 387,664 | +0.30(+2.75%) |
Apr 11, 2016 | 11.17 | 11.24 | 10.89 | 10.99 | 371,713 | -0.10(-0.94%) |
Apr 08, 2016 | 11.25 | 11.42 | 10.95 | 11.09 | 425,370 | -0.04(-0.34%) |
Apr 07, 2016 | 11.20 | 11.35 | 10.99 | 11.13 | 493,670 | -0.18(-1.59%) |
Apr 06, 2016 | 10.85 | 11.32 | 10.83 | 11.31 | 420,235 | +0.46(+4.26%) |
Apr 05, 2016 | 10.97 | 11.09 | 10.84 | 10.84 | 463,564 | -0.25(-2.21%) |
Apr 04, 2016 | 11.20 | 11.23 | 11.03 | 11.09 | 456,495 | -0.13(-1.18%) |
Apr 01, 2016 | 11.03 | 11.27 | 10.84 | 11.22 | 720,269 | +0.08(+0.68%) |
Mar 31, 2016 | 11.00 | 11.19 | 10.87 | 11.15 | 844,462 | +0.15(+1.37%) |
Mar 30, 2016 | 11.32 | 11.42 | 10.97 | 11.00 | 783,664 | -0.22(-1.94%) |
Mar 29, 2016 | 10.64 | 11.22 | 10.56 | 11.21 | 824,585 | +0.50(+4.67%) |
Mar 28, 2016 | 10.57 | 10.79 | 10.38 | 10.71 | 551,035 | +0.21(+1.98%) |
Mar 24, 2016 | 10.58 | 10.50 | 10.50 | 10.50 | 901,745 | -0.19(-1.77%) |
Mar 23, 2016 | 10.53 | 11.18 | 10.53 | 10.69 | 811,550 | +0.12(+1.16%) |
Mar 22, 2016 | 10.44 | 10.66 | 10.33 | 10.57 | 594,228 | +0.06(+0.54%) |
Mar 21, 2016 | 10.70 | 10.84 | 10.32 | 10.51 | 716,713 | -0.26(-2.45%) |
Mar 18, 2016 | 10.34 | 10.81 | 10.28 | 10.78 | 1,405,831 | +0.51(+4.96%) |
Mar 17, 2016 | 10.08 | 10.34 | 9.806 | 10.27 | 1,287,259 | +0.20(+1.97%) |
Mar 16, 2016 | 9.788 | 10.21 | 9.674 | 10.07 | 768,223 | +0.28(+2.89%) |
Mar 15, 2016 | 10.17 | 10.22 | 9.750 | 9.788 | 812,793 | -0.42(-4.16%) |
Mar 14, 2016 | 10.31 | 10.34 | 10.10 | 10.21 | 528,423 | -0.10(-1.01%) |
Mar 11, 2016 | 9.854 | 10.34 | 9.854 | 10.32 | 839,028 | +0.53(+5.40%) |
Mar 10, 2016 | 10.03 | 10.24 | 9.693 | 9.788 | 514,637 | -0.18(-1.80%) |
Mar 09, 2016 | 9.995 | 10.08 | 9.703 | 9.967 | 889,474 | +0.03(+0.28%) |
Mar 08, 2016 | 10.50 | 10.50 | 9.901 | 9.939 | 1,356,897 | -0.61(-5.81%) |
Mar 07, 2016 | 10.23 | 10.62 | 10.14 | 10.55 | 807,967 | +0.29(+2.85%) |
Mar 04, 2016 | 10.50 | 10.57 | 10.16 | 10.26 | 1,068,780 | -0.25(-2.34%) |
Mar 03, 2016 | 9.976 | 10.60 | 9.929 | 10.50 | 984,985 | +0.55(+5.50%) |
Mar 02, 2016 | 9.740 | 10.00 | 9.665 | 9.957 | 1,146,151 | +0.13(+1.34%) |
Mar 01, 2016 | 9.297 | 9.835 | 9.146 | 9.825 | 1,634,405 | +0.59(+6.33%) |
Feb 29, 2016 | 9.127 | 9.580 | 9.042 | 9.240 | 2,083,216 | +0.11(+1.24%) |
Feb 26, 2016 | 8.646 | 9.712 | 8.504 | 9.127 | 1,990,248 | +0.86(+10.39%) |
Feb 25, 2016 | 8.296 | 8.457 | 8.211 | 8.268 | 786,704 | +0.04(+0.46%) |
Feb 24, 2016 | 7.890 | 8.268 | 7.787 | 8.230 | 1,039,490 | +0.25(+3.07%) |
Feb 23, 2016 | 8.070 | 8.098 | 7.853 | 7.985 | 1,164,102 | -0.10(-1.28%) |
Feb 22, 2016 | 7.919 | 8.310 | 7.919 | 8.089 | 1,198,986 | +0.26(+3.38%) |
Feb 19, 2016 | 7.909 | 8.060 | 7.659 | 7.824 | 1,104,039 | -0.11(-1.43%) |
Feb 18, 2016 | 7.768 | 8.414 | 7.721 | 7.938 | 2,335,623 | +0.06(+0.72%) |
Feb 17, 2016 | 7.758 | 8.032 | 7.754 | 7.881 | 891,595 | +0.14(+1.83%) |
Feb 16, 2016 | 7.117 | 7.768 | 7.051 | 7.739 | 1,776,193 | +0.66(+9.33%) |
Feb 12, 2016 | 7.145 | 7.079 | 7.079 | 7.079 | 639,941 | -0.04(-0.53%) |
Feb 11, 2016 | 7.277 | 7.315 | 6.918 | 7.117 | 1,174,763 | -0.33(-4.44%) |
Feb 10, 2016 | 7.475 | 7.588 | 7.305 | 7.447 | 1,180,162 | +0.07(+0.90%) |
Feb 09, 2016 | 7.428 | 7.607 | 7.220 | 7.381 | 1,209,047 | -0.17(-2.25%) |
Feb 08, 2016 | 8.004 | 8.032 | 7.338 | 7.551 | 3,037,538 | -0.59(-7.19%) |
Feb 05, 2016 | 8.532 | 8.579 | 8.041 | 8.136 | 1,625,487 | -0.45(-5.27%) |
Feb 04, 2016 | 8.419 | 8.768 | 8.362 | 8.589 | 915,171 | +0.14(+1.68%) |
Feb 03, 2016 | 8.655 | 8.655 | 8.117 | 8.447 | 930,111 | -0.11(-1.32%) |
Feb 02, 2016 | 8.948 | 8.976 | 8.523 | 8.561 | 1,051,806 | -0.53(-5.82%) |