Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.26 | 13.37 | 13.09 | 13.24 | 11,692 | +0.11(+0.84%) |
Apr 28, 2016 | 13.14 | 13.33 | 13.13 | 13.13 | 18,592 | -0.23(-1.72%) |
Apr 27, 2016 | 13.16 | 13.38 | 13.11 | 13.36 | 23,487 | +0.44(+3.41%) |
Apr 26, 2016 | 12.87 | 12.98 | 12.82 | 12.92 | 48,415 | +0.48(+3.86%) |
Apr 25, 2016 | 12.61 | 12.63 | 12.44 | 12.44 | 18,256 | -0.27(-2.12%) |
Apr 22, 2016 | 12.61 | 12.78 | 12.61 | 12.71 | 13,576 | +0.04(+0.32%) |
Apr 21, 2016 | 12.96 | 12.96 | 12.66 | 12.67 | 49,614 | -0.03(-0.24%) |
Apr 20, 2016 | 12.64 | 12.82 | 12.57 | 12.70 | 16,496 | +0.19(+1.52%) |
Apr 19, 2016 | 12.21 | 12.55 | 12.21 | 12.51 | 123,608 | +0.42(+3.47%) |
Apr 18, 2016 | 11.72 | 12.09 | 11.69 | 12.09 | 20,549 | +0.21(+1.77%) |
Apr 15, 2016 | 11.84 | 11.90 | 11.77 | 11.88 | 34,043 | -0.03(-0.25%) |
Apr 14, 2016 | 12.03 | 12.06 | 11.89 | 11.91 | 61,789 | -0.12(-0.96%) |
Apr 13, 2016 | 11.85 | 12.07 | 11.75 | 12.03 | 133,402 | +0.68(+5.95%) |
Apr 12, 2016 | 11.11 | 11.35 | 11.10 | 11.35 | 40,905 | +0.25(+2.25%) |
Apr 11, 2016 | 10.97 | 11.10 | 10.93 | 11.10 | 59,498 | +0.40(+3.74%) |
Apr 08, 2016 | 10.71 | 10.91 | 10.70 | 10.70 | 12,251 | +0.22(+2.10%) |
Apr 07, 2016 | 10.50 | 10.56 | 10.38 | 10.48 | 26,342 | -0.15(-1.41%) |
Apr 06, 2016 | 10.51 | 10.73 | 10.44 | 10.63 | 35,447 | -0.02(-0.19%) |
Apr 05, 2016 | 10.63 | 10.69 | 10.55 | 10.65 | 744,792 | -0.30(-2.74%) |
Apr 04, 2016 | 10.82 | 10.97 | 10.81 | 10.95 | 15,175 | +0.07(+0.64%) |
Apr 01, 2016 | 10.89 | 11.02 | 10.87 | 10.88 | 17,526 | -0.43(-3.80%) |
Mar 31, 2016 | 11.23 | 11.34 | 11.22 | 11.31 | 33,677 | -0.10(-0.88%) |
Mar 30, 2016 | 11.51 | 11.54 | 11.35 | 11.41 | 27,910 | +0.17(+1.47%) |
Mar 29, 2016 | 10.97 | 11.28 | 10.94 | 11.24 | 44,351 | +0.07(+0.67%) |
Mar 28, 2016 | 11.25 | 11.25 | 11.08 | 11.17 | 38,051 | +0.07(+0.63%) |
Mar 24, 2016 | 11.10 | 11.10 | 11.10 | 0 | -0.14(-1.29%) | |
Mar 23, 2016 | 11.51 | 11.53 | 11.21 | 11.24 | 65,241 | -0.44(-3.72%) |
Mar 22, 2016 | 11.54 | 11.72 | 11.54 | 11.68 | 32,653 | -0.08(-0.68%) |
Mar 21, 2016 | 11.85 | 11.85 | 11.66 | 11.76 | 21,844 | -0.08(-0.68%) |
Mar 18, 2016 | 12.12 | 12.13 | 11.79 | 11.84 | 165,366 | -0.26(-2.15%) |
Mar 17, 2016 | 12.04 | 12.24 | 12.02 | 12.10 | 113,342 | +0.33(+2.80%) |
Mar 16, 2016 | 11.56 | 11.82 | 11.53 | 11.77 | 18,430 | +0.05(+0.43%) |
Mar 15, 2016 | 11.67 | 11.73 | 11.54 | 11.72 | 46,917 | -0.12(-1.01%) |
Mar 14, 2016 | 11.78 | 11.86 | 11.67 | 11.84 | 43,576 | -0.07(-0.59%) |
Mar 11, 2016 | 11.73 | 11.91 | 11.69 | 11.91 | 41,341 | +0.06(+0.51%) |
Mar 10, 2016 | 11.68 | 12.19 | 11.40 | 11.85 | 30,988 | +0.27(+2.33%) |
Mar 09, 2016 | 11.58 | 11.76 | 11.41 | 11.58 | 26,258 | -0.08(-0.69%) |
Mar 08, 2016 | 12.03 | 12.03 | 11.61 | 11.66 | 64,307 | -0.43(-3.56%) |
Mar 07, 2016 | 11.86 | 12.14 | 11.78 | 12.09 | 40,143 | +0.55(+4.77%) |
Mar 04, 2016 | 11.60 | 11.72 | 11.54 | 11.54 | 17,415 | -0.14(-1.20%) |
Mar 03, 2016 | 11.47 | 11.68 | 11.41 | 11.68 | 51,773 | +0.48(+4.29%) |
Mar 02, 2016 | 10.78 | 11.20 | 10.78 | 11.20 | 20,097 | +0.38(+3.46%) |
Mar 01, 2016 | 10.75 | 10.89 | 10.68 | 10.82 | 61,554 | +0.47(+4.59%) |
Feb 29, 2016 | 10.27 | 10.37 | 10.23 | 10.35 | 29,751 | +0.03(+0.24%) |
Feb 26, 2016 | 10.27 | 10.41 | 10.27 | 10.32 | 32,840 | +0.52(+5.36%) |
Feb 25, 2016 | 9.920 | 9.930 | 9.690 | 9.800 | 46,430 | +0.10(+1.03%) |
Feb 24, 2016 | 9.380 | 9.700 | 9.370 | 9.700 | 35,548 | -0.18(-1.82%) |
Feb 23, 2016 | 10.07 | 10.10 | 9.780 | 9.880 | 62,785 | -0.34(-3.33%) |
Feb 22, 2016 | 10.17 | 10.29 | 10.14 | 10.22 | 60,376 | +0.29(+2.92%) |
Feb 19, 2016 | 9.920 | 9.930 | 9.780 | 9.930 | 34,669 | -0.09(-0.90%) |
Feb 18, 2016 | 10.64 | 10.64 | 10.02 | 10.02 | 63,870 | -0.32(-3.09%) |
Feb 17, 2016 | 9.940 | 10.40 | 9.940 | 10.34 | 82,486 | +0.43(+4.34%) |
Feb 16, 2016 | 10.03 | 10.03 | 9.740 | 9.910 | 55,915 | -0.02(-0.20%) |
Feb 12, 2016 | 9.930 | 9.930 | 9.930 | 0 | +0.38(+3.98%) | |
Feb 11, 2016 | 9.410 | 9.550 | 9.290 | 9.550 | 51,977 | -0.22(-2.25%) |
Feb 10, 2016 | 9.770 | 9.920 | 9.740 | 9.770 | 24,013 | +0.01(+0.10%) |
Feb 09, 2016 | 9.920 | 9.920 | 9.600 | 9.760 | 65,068 | -0.38(-3.75%) |
Feb 08, 2016 | 10.06 | 10.14 | 9.930 | 10.14 | 59,725 | -0.49(-4.61%) |
Feb 05, 2016 | 10.55 | 10.75 | 10.47 | 10.63 | 36,013 | +0.25(+2.41%) |
Feb 04, 2016 | 10.02 | 10.39 | 10.02 | 10.38 | 47,826 | +0.68(+7.01%) |
Feb 03, 2016 | 9.640 | 9.810 | 9.300 | 9.700 | 89,965 | +0.31(+3.30%) |
Feb 02, 2016 | 9.510 | 9.510 | 9.350 | 9.390 | 116,456 | -0.76(-7.49%) |