Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.11 | 12.40 | 12.11 | 12.38 | 1,830,426 | +0.29(+2.37%) |
Apr 28, 2016 | 12.08 | 12.34 | 11.85 | 12.09 | 2,601,891 | -0.07(-0.57%) |
Apr 27, 2016 | 12.30 | 12.30 | 11.66 | 12.16 | 3,850,466 | +0.63(+5.42%) |
Apr 26, 2016 | 11.08 | 11.64 | 11.08 | 11.54 | 1,984,515 | +0.55(+4.98%) |
Apr 25, 2016 | 11.22 | 11.29 | 10.91 | 10.99 | 1,381,311 | -0.24(-2.17%) |
Apr 22, 2016 | 10.84 | 11.28 | 10.84 | 11.23 | 1,689,275 | +0.37(+3.44%) |
Apr 21, 2016 | 11.12 | 11.12 | 10.30 | 10.86 | 2,042,966 | -0.30(-2.72%) |
Apr 20, 2016 | 11.20 | 11.39 | 11.15 | 11.16 | 1,058,024 | -0.07(-0.62%) |
Apr 19, 2016 | 11.35 | 11.35 | 11.09 | 11.23 | 863,775 | -0.07(-0.61%) |
Apr 18, 2016 | 11.15 | 11.42 | 11.06 | 11.30 | 1,242,838 | +0.16(+1.40%) |
Apr 15, 2016 | 11.28 | 11.31 | 11.13 | 11.14 | 818,808 | -0.15(-1.31%) |
Apr 14, 2016 | 11.30 | 11.38 | 11.17 | 11.29 | 826,213 | -0.01(-0.08%) |
Apr 13, 2016 | 10.95 | 11.37 | 10.95 | 11.30 | 820,854 | +0.41(+3.75%) |
Apr 12, 2016 | 10.71 | 10.94 | 10.62 | 10.89 | 690,746 | +0.17(+1.62%) |
Apr 11, 2016 | 10.81 | 10.95 | 10.61 | 10.72 | 853,821 | -0.06(-0.56%) |
Apr 08, 2016 | 10.81 | 10.99 | 10.68 | 10.78 | 767,252 | +0.08(+0.73%) |
Apr 07, 2016 | 10.99 | 11.02 | 10.61 | 10.70 | 1,158,035 | -0.36(-3.30%) |
Apr 06, 2016 | 10.90 | 11.09 | 10.79 | 11.07 | 821,243 | +0.16(+1.43%) |
Apr 05, 2016 | 11.39 | 11.39 | 10.87 | 10.91 | 1,186,463 | -0.61(-5.28%) |
Apr 04, 2016 | 11.45 | 11.71 | 11.33 | 11.52 | 1,122,065 | +0.08(+0.68%) |
Apr 01, 2016 | 11.32 | 11.45 | 11.15 | 11.44 | 878,987 | -0.03(-0.23%) |
Mar 31, 2016 | 11.58 | 11.72 | 11.41 | 11.47 | 1,280,910 | -0.10(-0.83%) |
Mar 30, 2016 | 11.73 | 11.79 | 11.46 | 11.56 | 852,809 | -0.11(-0.97%) |
Mar 29, 2016 | 11.19 | 11.71 | 11.19 | 11.67 | 1,104,339 | +0.43(+3.86%) |
Mar 28, 2016 | 11.21 | 11.35 | 11.16 | 11.24 | 596,058 | +0.08(+0.70%) |
Mar 24, 2016 | 11.11 | 11.16 | 11.16 | 11.16 | 949,383 | +0.02(+0.16%) |
Mar 23, 2016 | 11.27 | 11.32 | 11.13 | 11.14 | 800,264 | -0.17(-1.46%) |
Mar 22, 2016 | 11.22 | 11.34 | 11.14 | 11.31 | 1,395,531 | +0.03(+0.23%) |
Mar 21, 2016 | 11.32 | 11.41 | 11.21 | 11.28 | 908,833 | -0.04(-0.38%) |
Mar 18, 2016 | 11.54 | 11.54 | 11.23 | 11.33 | 1,804,655 | -0.13(-1.14%) |
Mar 17, 2016 | 11.02 | 11.60 | 10.99 | 11.46 | 1,680,298 | +0.40(+3.61%) |
Mar 16, 2016 | 10.52 | 11.08 | 10.48 | 11.06 | 1,806,212 | +0.56(+5.38%) |
Mar 15, 2016 | 10.73 | 10.83 | 10.41 | 10.49 | 905,979 | -0.35(-3.21%) |
Mar 14, 2016 | 10.92 | 11.03 | 10.76 | 10.84 | 925,331 | -0.09(-0.80%) |
Mar 11, 2016 | 10.84 | 10.97 | 10.82 | 10.93 | 1,059,012 | +0.17(+1.53%) |
Mar 10, 2016 | 10.72 | 10.79 | 10.54 | 10.76 | 1,090,660 | +0.03(+0.32%) |
Mar 09, 2016 | 10.75 | 10.83 | 10.61 | 10.73 | 805,729 | +0.02(+0.16%) |
Mar 08, 2016 | 10.99 | 11.01 | 10.58 | 10.71 | 1,433,285 | -0.37(-3.37%) |
Mar 07, 2016 | 10.67 | 11.08 | 10.67 | 11.08 | 1,151,671 | +0.40(+3.74%) |
Mar 04, 2016 | 10.66 | 10.78 | 10.50 | 10.68 | 1,000,177 | +0.03(+0.33%) |
Mar 03, 2016 | 10.38 | 10.76 | 10.38 | 10.65 | 878,718 | +0.24(+2.34%) |
Mar 02, 2016 | 10.42 | 10.55 | 10.22 | 10.41 | 832,794 | -0.04(-0.42%) |
Mar 01, 2016 | 10.32 | 10.68 | 10.25 | 10.45 | 1,240,889 | +0.26(+2.56%) |
Feb 29, 2016 | 10.28 | 10.38 | 10.16 | 10.19 | 794,028 | -0.04(-0.42%) |
Feb 26, 2016 | 10.22 | 10.38 | 10.07 | 10.23 | 679,706 | +0.12(+1.20%) |
Feb 25, 2016 | 10.06 | 10.15 | 9.929 | 10.11 | 873,491 | +0.08(+0.78%) |
Feb 24, 2016 | 9.677 | 10.06 | 9.399 | 10.03 | 1,581,751 | +0.25(+2.58%) |
Feb 23, 2016 | 10.25 | 10.29 | 9.746 | 9.781 | 1,953,355 | -0.52(-5.06%) |
Feb 22, 2016 | 10.37 | 10.48 | 10.25 | 10.30 | 1,012,709 | +0.04(+0.42%) |
Feb 19, 2016 | 10.23 | 10.32 | 10.12 | 10.26 | 807,468 | -0.07(-0.67%) |
Feb 18, 2016 | 10.29 | 10.50 | 10.20 | 10.33 | 1,680,927 | +0.07(+0.68%) |
Feb 17, 2016 | 10.35 | 10.42 | 10.22 | 10.26 | 1,426,067 | +0.06(+0.60%) |
Feb 16, 2016 | 10.29 | 10.34 | 9.981 | 10.20 | 1,369,692 | +0.07(+0.69%) |
Feb 12, 2016 | 9.807 | 10.13 | 10.13 | 10.13 | 1,428,622 | +0.39(+4.01%) |
Feb 11, 2016 | 9.790 | 9.807 | 9.495 | 9.738 | 1,471,417 | -0.30(-3.03%) |
Feb 10, 2016 | 9.642 | 10.05 | 9.503 | 10.04 | 2,380,013 | +0.51(+5.38%) |
Feb 09, 2016 | 9.138 | 9.616 | 9.121 | 9.529 | 1,417,791 | +0.23(+2.43%) |
Feb 08, 2016 | 9.451 | 9.660 | 9.130 | 9.303 | 1,921,843 | -0.30(-3.16%) |
Feb 05, 2016 | 9.694 | 9.807 | 9.573 | 9.607 | 1,817,972 | -0.11(-1.16%) |
Feb 04, 2016 | 9.660 | 9.885 | 9.486 | 9.720 | 2,786,953 | +0.03(+0.36%) |
Feb 03, 2016 | 9.894 | 10.06 | 9.121 | 9.686 | 4,010,169 | +0.39(+4.21%) |
Feb 02, 2016 | 9.599 | 9.616 | 9.147 | 9.295 | 1,733,399 | -0.49(-4.97%) |