Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.949 | 10.08 | 9.645 | 9.856 | 1,637,015 | -0.19(-1.90%) |
Apr 28, 2016 | 10.36 | 10.64 | 9.974 | 10.05 | 1,440,171 | -0.50(-4.77%) |
Apr 27, 2016 | 10.52 | 10.79 | 10.45 | 10.55 | 1,287,862 | +0.04(+0.42%) |
Apr 26, 2016 | 10.38 | 10.62 | 10.33 | 10.51 | 1,177,868 | +0.22(+2.17%) |
Apr 25, 2016 | 10.31 | 10.35 | 9.994 | 10.28 | 1,168,731 | +0.05(+0.52%) |
Apr 22, 2016 | 10.07 | 10.29 | 10.07 | 10.23 | 1,146,725 | +0.14(+1.41%) |
Apr 21, 2016 | 10.00 | 10.10 | 9.828 | 10.09 | 909,940 | +0.12(+1.18%) |
Apr 20, 2016 | 9.799 | 10.01 | 9.568 | 9.970 | 1,437,577 | +0.08(+0.78%) |
Apr 19, 2016 | 9.888 | 10.02 | 9.604 | 9.893 | 1,160,636 | +0.02(+0.25%) |
Apr 18, 2016 | 9.702 | 9.925 | 9.669 | 9.868 | 1,320,786 | -0.04(-0.37%) |
Apr 15, 2016 | 10.07 | 10.14 | 9.888 | 9.905 | 847,311 | -0.27(-2.63%) |
Apr 14, 2016 | 10.47 | 10.47 | 10.15 | 10.17 | 1,097,497 | -0.30(-2.91%) |
Apr 13, 2016 | 10.16 | 10.49 | 10.00 | 10.48 | 1,211,654 | +0.32(+3.20%) |
Apr 12, 2016 | 9.848 | 10.16 | 9.665 | 10.15 | 1,118,710 | +0.30(+3.09%) |
Apr 11, 2016 | 10.29 | 10.29 | 9.807 | 9.848 | 1,291,333 | -0.39(-3.81%) |
Apr 08, 2016 | 9.917 | 10.25 | 9.828 | 10.24 | 1,377,769 | +0.41(+4.22%) |
Apr 07, 2016 | 9.775 | 9.913 | 9.681 | 9.824 | 1,434,281 | -0.04(-0.45%) |
Apr 06, 2016 | 9.933 | 10.13 | 9.661 | 9.868 | 1,161,867 | -0.02(-0.25%) |
Apr 05, 2016 | 9.986 | 10.06 | 9.750 | 9.893 | 4,434,800 | -0.18(-1.81%) |
Apr 04, 2016 | 10.11 | 10.18 | 9.864 | 10.08 | 1,322,626 | -0.03(-0.32%) |
Apr 01, 2016 | 10.47 | 10.47 | 9.994 | 10.11 | 1,288,751 | -0.49(-4.60%) |
Mar 31, 2016 | 10.50 | 10.66 | 10.15 | 10.59 | 1,771,282 | +0.02(+0.15%) |
Mar 30, 2016 | 10.68 | 10.71 | 10.51 | 10.58 | 1,145,527 | +0.02(+0.15%) |
Mar 29, 2016 | 10.49 | 10.66 | 10.25 | 10.56 | 1,223,489 | +0.03(+0.27%) |
Mar 28, 2016 | 10.67 | 10.74 | 10.46 | 10.53 | 1,156,869 | -0.11(-0.99%) |
Mar 24, 2016 | 10.39 | 10.64 | 10.64 | 10.64 | 845,464 | +0.19(+1.83%) |
Mar 23, 2016 | 10.81 | 10.86 | 10.42 | 10.45 | 1,228,285 | -0.46(-4.21%) |
Mar 22, 2016 | 10.51 | 10.91 | 10.45 | 10.91 | 925,406 | +0.32(+3.03%) |
Mar 21, 2016 | 10.64 | 10.64 | 10.39 | 10.59 | 672,269 | -0.05(-0.46%) |
Mar 18, 2016 | 10.66 | 10.86 | 10.46 | 10.64 | 1,842,289 | +0.03(+0.27%) |
Mar 17, 2016 | 10.59 | 10.85 | 10.53 | 10.61 | 1,186,399 | -0.09(-0.87%) |
Mar 16, 2016 | 10.17 | 10.85 | 10.17 | 10.70 | 1,629,137 | +0.52(+5.06%) |
Mar 15, 2016 | 10.21 | 10.27 | 9.755 | 10.18 | 1,699,853 | +0.10(+1.01%) |
Mar 14, 2016 | 10.49 | 10.77 | 10.03 | 10.08 | 1,522,619 | -0.58(-5.41%) |
Mar 11, 2016 | 10.42 | 10.73 | 10.07 | 10.66 | 1,482,957 | +0.44(+4.29%) |
Mar 10, 2016 | 10.12 | 10.29 | 9.925 | 10.22 | 1,665,288 | +0.07(+0.68%) |
Mar 09, 2016 | 9.661 | 10.45 | 9.645 | 10.15 | 2,172,862 | +0.59(+6.15%) |
Mar 08, 2016 | 10.05 | 10.08 | 9.552 | 9.564 | 1,397,797 | -0.50(-5.00%) |
Mar 07, 2016 | 9.649 | 10.07 | 9.580 | 10.07 | 1,440,353 | +0.41(+4.20%) |
Mar 04, 2016 | 10.02 | 10.10 | 9.584 | 9.661 | 1,486,795 | -0.31(-3.09%) |
Mar 03, 2016 | 9.746 | 10.02 | 9.592 | 9.970 | 857,385 | +0.32(+3.28%) |
Mar 02, 2016 | 9.661 | 9.811 | 9.470 | 9.653 | 637,216 | +0.01(+0.13%) |
Mar 01, 2016 | 9.665 | 9.791 | 9.361 | 9.641 | 1,394,634 | +0.04(+0.42%) |
Feb 29, 2016 | 9.125 | 9.621 | 9.077 | 9.600 | 2,042,407 | +0.54(+6.01%) |
Feb 26, 2016 | 9.422 | 9.608 | 9.036 | 9.056 | 1,226,462 | -0.16(-1.76%) |
Feb 25, 2016 | 9.519 | 9.519 | 8.971 | 9.219 | 1,390,177 | -0.30(-3.20%) |
Feb 24, 2016 | 8.867 | 9.535 | 8.764 | 9.523 | 2,375,374 | +0.46(+5.09%) |
Feb 23, 2016 | 9.539 | 9.539 | 9.030 | 9.062 | 1,335,101 | -0.47(-4.96%) |
Feb 22, 2016 | 9.678 | 9.833 | 9.511 | 9.535 | 1,928,640 | +0.01(+0.13%) |
Feb 19, 2016 | 9.583 | 9.766 | 9.152 | 9.523 | 1,702,974 | -0.30(-3.04%) |
Feb 18, 2016 | 11.01 | 11.20 | 9.778 | 9.821 | 1,695,034 | -0.97(-9.02%) |
Feb 17, 2016 | 10.84 | 11.03 | 10.66 | 10.79 | 1,510,769 | +0.12(+1.12%) |
Feb 16, 2016 | 10.70 | 10.85 | 10.45 | 10.68 | 970,550 | +0.10(+0.98%) |
Feb 12, 2016 | 10.57 | 10.57 | 10.57 | 10.57 | 908,267 | +0.28(+2.70%) |
Feb 11, 2016 | 10.70 | 10.78 | 9.889 | 10.29 | 1,388,266 | -0.71(-6.46%) |
Feb 10, 2016 | 11.21 | 11.24 | 10.84 | 11.01 | 1,238,062 | +0.03(+0.25%) |
Feb 09, 2016 | 11.10 | 11.15 | 10.87 | 10.98 | 1,333,538 | -0.34(-3.02%) |
Feb 08, 2016 | 11.64 | 11.77 | 11.01 | 11.32 | 1,182,162 | -0.54(-4.53%) |
Feb 05, 2016 | 12.51 | 12.65 | 11.84 | 11.86 | 767,058 | -0.67(-5.33%) |
Feb 04, 2016 | 12.61 | 13.14 | 12.44 | 12.52 | 743,222 | -0.13(-1.04%) |
Feb 03, 2016 | 13.11 | 13.11 | 12.33 | 12.66 | 1,106,021 | -0.23(-1.82%) |
Feb 02, 2016 | 13.32 | 13.32 | 12.81 | 12.89 | 963,385 | -0.63(-4.65%) |