Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.09 | 12.09 | 11.79 | 11.86 | 1,205,256 | -0.24(-1.96%) |
Apr 28, 2016 | 12.40 | 12.50 | 12.08 | 12.10 | 902,228 | -0.38(-3.03%) |
Apr 27, 2016 | 12.38 | 12.59 | 12.19 | 12.48 | 1,258,888 | +0.11(+0.93%) |
Apr 26, 2016 | 12.34 | 12.49 | 12.26 | 12.36 | 780,596 | +0.05(+0.39%) |
Apr 25, 2016 | 12.25 | 12.39 | 12.21 | 12.31 | 1,068,376 | +0.02(+0.18%) |
Apr 22, 2016 | 12.25 | 12.35 | 12.17 | 12.29 | 1,405,648 | +0.07(+0.55%) |
Apr 21, 2016 | 12.20 | 12.34 | 12.19 | 12.22 | 985,960 | -0.03(-0.22%) |
Apr 20, 2016 | 12.19 | 12.32 | 12.09 | 12.25 | 848,660 | +0.10(+0.82%) |
Apr 19, 2016 | 12.39 | 12.43 | 12.01 | 12.15 | 886,704 | -0.22(-1.78%) |
Apr 18, 2016 | 12.23 | 12.54 | 12.16 | 12.37 | 1,382,160 | +0.11(+0.86%) |
Apr 15, 2016 | 12.57 | 12.64 | 12.24 | 12.27 | 1,186,336 | -0.35(-2.75%) |
Apr 14, 2016 | 12.42 | 12.65 | 12.35 | 12.62 | 1,340,764 | +0.17(+1.39%) |
Apr 13, 2016 | 12.21 | 12.45 | 11.98 | 12.44 | 1,020,740 | +0.33(+2.70%) |
Apr 12, 2016 | 11.96 | 12.22 | 11.95 | 12.12 | 981,344 | +0.13(+1.13%) |
Apr 11, 2016 | 12.28 | 12.41 | 11.96 | 11.98 | 808,672 | -0.14(-1.20%) |
Apr 08, 2016 | 12.19 | 12.33 | 12.07 | 12.12 | 537,160 | +0.06(+0.52%) |
Apr 07, 2016 | 12.08 | 12.18 | 11.99 | 12.06 | 1,084,520 | -0.10(-0.82%) |
Apr 06, 2016 | 11.94 | 12.18 | 11.90 | 12.16 | 1,023,620 | +0.26(+2.16%) |
Apr 05, 2016 | 11.89 | 12.15 | 11.89 | 11.90 | 1,134,972 | -0.11(-0.89%) |
Apr 04, 2016 | 11.96 | 12.14 | 11.91 | 12.01 | 1,061,632 | +0.08(+0.67%) |
Apr 01, 2016 | 11.82 | 11.97 | 11.70 | 11.93 | 850,608 | -0.05(-0.42%) |
Mar 31, 2016 | 11.90 | 12.04 | 11.77 | 11.98 | 1,975,668 | +0.12(+1.05%) |
Mar 30, 2016 | 12.01 | 12.01 | 11.70 | 11.86 | 843,448 | -0.11(-0.88%) |
Mar 29, 2016 | 11.57 | 12.01 | 11.52 | 11.96 | 1,459,160 | +0.39(+3.37%) |
Mar 28, 2016 | 11.51 | 11.70 | 11.44 | 11.57 | 1,043,096 | +0.07(+0.61%) |
Mar 24, 2016 | 11.39 | 11.50 | 11.50 | 11.50 | 1,218,400 | +0.08(+0.68%) |
Mar 23, 2016 | 11.66 | 11.78 | 11.35 | 11.43 | 1,784,436 | -0.26(-2.20%) |
Mar 22, 2016 | 11.43 | 11.83 | 11.43 | 11.68 | 2,088,904 | +0.20(+1.72%) |
Mar 21, 2016 | 11.46 | 11.58 | 11.35 | 11.48 | 1,548,252 | +0.07(+0.66%) |
Mar 18, 2016 | 11.46 | 11.60 | 11.40 | 11.41 | 1,841,488 | +0.03(+0.22%) |
Mar 17, 2016 | 10.99 | 11.47 | 10.95 | 11.38 | 1,789,816 | +0.37(+3.31%) |
Mar 16, 2016 | 10.77 | 11.13 | 10.75 | 11.02 | 1,231,804 | +0.19(+1.78%) |
Mar 15, 2016 | 10.78 | 10.89 | 10.69 | 10.83 | 1,284,980 | -0.04(-0.32%) |
Mar 14, 2016 | 10.65 | 10.88 | 10.56 | 10.86 | 1,200,128 | +0.19(+1.80%) |
Mar 11, 2016 | 10.71 | 10.76 | 10.53 | 10.67 | 1,825,640 | +0.06(+0.54%) |
Mar 10, 2016 | 10.65 | 10.80 | 10.40 | 10.61 | 1,677,432 | +0.01(+0.05%) |
Mar 09, 2016 | 10.90 | 10.93 | 10.58 | 10.61 | 2,017,312 | -0.27(-2.50%) |
Mar 08, 2016 | 11.08 | 11.16 | 10.85 | 10.88 | 1,057,696 | -0.33(-2.97%) |
Mar 07, 2016 | 10.93 | 11.21 | 10.88 | 11.21 | 1,612,384 | +0.23(+2.09%) |
Mar 04, 2016 | 10.95 | 11.13 | 10.86 | 10.98 | 1,713,152 | -0.03(-0.23%) |
Mar 03, 2016 | 10.96 | 11.10 | 10.92 | 11.01 | 1,677,120 | +0.03(+0.27%) |
Mar 02, 2016 | 10.87 | 11.02 | 10.74 | 10.98 | 2,321,468 | +0.07(+0.64%) |
Mar 01, 2016 | 10.79 | 11.00 | 10.64 | 10.91 | 2,675,204 | +0.14(+1.30%) |
Feb 29, 2016 | 10.77 | 10.91 | 10.65 | 10.77 | 2,819,440 | +0.03(+0.28%) |
Feb 26, 2016 | 10.66 | 10.83 | 10.54 | 10.74 | 2,856,668 | +0.09(+0.82%) |
Feb 25, 2016 | 10.62 | 10.72 | 10.41 | 10.65 | 4,044,732 | +0.04(+0.35%) |
Feb 24, 2016 | 10.34 | 10.67 | 10.33 | 10.61 | 22,197,776 | +0.65(+6.55%) |
Feb 23, 2016 | 9.625 | 10.32 | 9.345 | 9.960 | 5,746,448 | +0.89(+9.75%) |
Feb 22, 2016 | 8.720 | 9.088 | 8.707 | 9.075 | 3,626,468 | +0.41(+4.73%) |
Feb 19, 2016 | 8.620 | 8.726 | 8.470 | 8.665 | 1,913,544 | +0.04(+0.46%) |
Feb 18, 2016 | 8.803 | 8.805 | 8.605 | 8.625 | 1,353,628 | -0.15(-1.68%) |
Feb 17, 2016 | 8.805 | 8.960 | 8.773 | 8.773 | 868,844 | +0.03(+0.31%) |
Feb 16, 2016 | 8.605 | 8.780 | 8.475 | 8.745 | 1,309,860 | +0.32(+3.77%) |
Feb 12, 2016 | 8.232 | 8.428 | 8.428 | 8.428 | 1,636,000 | +0.30(+3.72%) |
Feb 11, 2016 | 8.188 | 8.330 | 8.075 | 8.125 | 1,984,980 | -0.22(-2.61%) |
Feb 10, 2016 | 8.578 | 8.680 | 8.330 | 8.342 | 1,770,200 | -0.12(-1.36%) |
Feb 09, 2016 | 8.190 | 8.617 | 8.169 | 8.457 | 1,354,496 | +0.11(+1.26%) |
Feb 08, 2016 | 8.585 | 8.585 | 8.245 | 8.352 | 1,520,876 | -0.38(-4.35%) |
Feb 05, 2016 | 9.148 | 9.188 | 8.710 | 8.732 | 1,066,472 | -0.45(-4.85%) |
Feb 04, 2016 | 8.855 | 9.270 | 8.855 | 9.178 | 1,171,112 | +0.29(+3.26%) |
Feb 03, 2016 | 8.773 | 8.900 | 8.527 | 8.887 | 1,145,356 | +0.22(+2.51%) |
Feb 02, 2016 | 8.895 | 8.945 | 8.655 | 8.670 | 885,480 | -0.43(-4.70%) |