Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.38 | 11.39 | 10.82 | 11.09 | 1,548,799 | -0.31(-2.72%) |
Apr 28, 2016 | 11.92 | 12.02 | 11.34 | 11.40 | 940,043 | -0.63(-5.24%) |
Apr 27, 2016 | 12.09 | 12.17 | 11.97 | 12.03 | 900,412 | -0.11(-0.91%) |
Apr 26, 2016 | 12.23 | 12.28 | 11.94 | 12.14 | 917,635 | -0.07(-0.57%) |
Apr 25, 2016 | 12.38 | 12.59 | 12.09 | 12.21 | 500,634 | -0.19(-1.53%) |
Apr 22, 2016 | 12.35 | 12.57 | 12.34 | 12.40 | 1,061,486 | +0.10(+0.81%) |
Apr 21, 2016 | 12.30 | 12.77 | 12.28 | 12.30 | 886,519 | +0.10(+0.82%) |
Apr 20, 2016 | 11.94 | 12.50 | 11.94 | 12.20 | 846,196 | +0.18(+1.50%) |
Apr 19, 2016 | 12.12 | 12.17 | 11.91 | 12.02 | 648,183 | -0.08(-0.66%) |
Apr 18, 2016 | 11.99 | 12.32 | 11.85 | 12.10 | 535,939 | +0.07(+0.58%) |
Apr 15, 2016 | 11.90 | 12.19 | 11.80 | 12.03 | 949,455 | +0.14(+1.18%) |
Apr 14, 2016 | 11.97 | 12.01 | 11.76 | 11.89 | 882,147 | -0.09(-0.75%) |
Apr 13, 2016 | 11.84 | 12.07 | 11.71 | 11.98 | 862,024 | +0.27(+2.31%) |
Apr 12, 2016 | 11.89 | 12.04 | 11.63 | 11.71 | 847,822 | -0.15(-1.26%) |
Apr 11, 2016 | 11.76 | 12.19 | 11.66 | 11.86 | 1,074,113 | +0.20(+1.72%) |
Apr 08, 2016 | 11.72 | 11.89 | 11.34 | 11.66 | 692,168 | +0.11(+0.95%) |
Apr 07, 2016 | 11.58 | 11.84 | 11.36 | 11.55 | 1,108,723 | -0.18(-1.53%) |
Apr 06, 2016 | 11.33 | 11.80 | 11.23 | 11.73 | 1,063,357 | +0.45(+3.99%) |
Apr 05, 2016 | 10.92 | 11.33 | 10.76 | 11.28 | 832,784 | +0.20(+1.81%) |
Apr 04, 2016 | 11.41 | 11.51 | 11.03 | 11.08 | 963,683 | -0.33(-2.89%) |
Apr 01, 2016 | 11.07 | 11.50 | 10.96 | 11.41 | 1,110,659 | +0.14(+1.24%) |
Mar 31, 2016 | 10.65 | 11.34 | 10.61 | 11.27 | 1,733,777 | +0.63(+5.92%) |
Mar 30, 2016 | 10.79 | 10.85 | 10.50 | 10.64 | 1,122,087 | -0.03(-0.28%) |
Mar 29, 2016 | 10.24 | 10.87 | 10.18 | 10.67 | 1,595,230 | +0.38(+3.69%) |
Mar 28, 2016 | 10.16 | 10.37 | 9.920 | 10.29 | 748,926 | +0.15(+1.48%) |
Mar 24, 2016 | 10.12 | 10.14 | 10.14 | 10.14 | 561,200 | -0.08(-0.78%) |
Mar 23, 2016 | 10.09 | 10.45 | 10.09 | 10.22 | 2,053,123 | +0.11(+1.09%) |
Mar 22, 2016 | 9.840 | 10.19 | 9.760 | 10.11 | 673,874 | +0.21(+2.12%) |
Mar 21, 2016 | 10.08 | 10.26 | 9.860 | 9.900 | 663,253 | -0.21(-2.08%) |
Mar 18, 2016 | 10.08 | 10.38 | 9.990 | 10.11 | 2,111,803 | +0.10(+1.00%) |
Mar 17, 2016 | 9.620 | 10.06 | 9.590 | 10.01 | 638,584 | +0.30(+3.09%) |
Mar 16, 2016 | 9.310 | 9.750 | 9.260 | 9.710 | 1,388,465 | +0.36(+3.85%) |
Mar 15, 2016 | 9.900 | 10.01 | 9.290 | 9.350 | 780,811 | -0.64(-6.41%) |
Mar 14, 2016 | 9.660 | 10.01 | 9.590 | 9.990 | 1,162,827 | +0.30(+3.10%) |
Mar 11, 2016 | 9.380 | 9.705 | 9.050 | 9.690 | 697,524 | +0.43(+4.64%) |
Mar 10, 2016 | 9.510 | 9.580 | 9.070 | 9.260 | 774,227 | -0.17(-1.80%) |
Mar 09, 2016 | 9.780 | 9.910 | 9.270 | 9.430 | 1,070,103 | -0.31(-3.18%) |
Mar 08, 2016 | 9.910 | 10.04 | 9.630 | 9.740 | 1,586,002 | -0.26(-2.60%) |
Mar 07, 2016 | 9.650 | 10.04 | 9.650 | 10.00 | 2,222,155 | +0.21(+2.15%) |
Mar 04, 2016 | 9.020 | 10.20 | 8.840 | 9.790 | 4,879,213 | +1.14(+13.18%) |
Mar 03, 2016 | 8.640 | 8.700 | 8.290 | 8.650 | 1,498,673 | +0.02(+0.23%) |
Mar 02, 2016 | 8.550 | 8.680 | 8.310 | 8.630 | 1,809,438 | +0.14(+1.65%) |
Mar 01, 2016 | 7.970 | 8.510 | 7.970 | 8.490 | 2,646,922 | +0.56(+7.06%) |
Feb 29, 2016 | 8.000 | 8.380 | 7.900 | 7.930 | 1,988,227 | +0.03(+0.38%) |
Feb 26, 2016 | 7.450 | 7.920 | 7.405 | 7.900 | 1,184,595 | +0.53(+7.19%) |
Feb 25, 2016 | 7.370 | 7.490 | 7.200 | 7.370 | 728,944 | +0.02(+0.27%) |
Feb 24, 2016 | 7.040 | 7.355 | 7.010 | 7.350 | 913,128 | +0.15(+2.08%) |
Feb 23, 2016 | 7.360 | 7.400 | 7.090 | 7.200 | 1,111,897 | -0.19(-2.57%) |
Feb 22, 2016 | 6.890 | 7.550 | 6.890 | 7.390 | 1,803,810 | +0.63(+9.32%) |
Feb 19, 2016 | 6.860 | 6.930 | 6.720 | 6.760 | 1,427,635 | -0.15(-2.10%) |
Feb 18, 2016 | 7.050 | 7.310 | 6.780 | 6.905 | 1,310,284 | -0.12(-1.78%) |
Feb 17, 2016 | 7.000 | 7.250 | 7.000 | 7.030 | 1,867,120 | +0.05(+0.72%) |
Feb 16, 2016 | 6.780 | 7.000 | 6.640 | 6.980 | 1,366,611 | +0.34(+5.12%) |
Feb 12, 2016 | 6.690 | 6.640 | 6.640 | 6.640 | 1,130,900 | +0.05(+0.76%) |
Feb 11, 2016 | 6.810 | 7.130 | 6.500 | 6.590 | 1,591,174 | -0.35(-5.04%) |
Feb 10, 2016 | 6.980 | 7.240 | 6.750 | 6.940 | 1,567,012 | +0.18(+2.66%) |
Feb 09, 2016 | 7.170 | 7.240 | 6.665 | 6.760 | 2,448,684 | -0.49(-6.76%) |
Feb 08, 2016 | 7.480 | 7.570 | 7.040 | 7.250 | 2,518,373 | -0.38(-4.98%) |
Feb 05, 2016 | 8.130 | 8.380 | 7.595 | 7.630 | 1,904,581 | -0.59(-7.18%) |
Feb 04, 2016 | 7.800 | 8.320 | 7.720 | 8.220 | 1,172,192 | +0.42(+5.38%) |
Feb 03, 2016 | 8.030 | 8.130 | 7.580 | 7.800 | 1,895,303 | +0.05(+0.65%) |
Feb 02, 2016 | 7.990 | 8.040 | 7.630 | 7.750 | 1,395,881 | -0.40(-4.91%) |