Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.82 | 12.87 | 12.50 | 12.68 | 813,082 | -0.20(-1.55%) |
Apr 28, 2016 | 13.16 | 13.55 | 12.84 | 12.87 | 597,667 | -0.39(-2.93%) |
Apr 27, 2016 | 12.73 | 13.31 | 12.71 | 13.26 | 1,097,420 | +0.59(+4.63%) |
Apr 26, 2016 | 12.55 | 12.68 | 12.44 | 12.68 | 528,662 | +0.22(+1.75%) |
Apr 25, 2016 | 12.79 | 12.95 | 12.31 | 12.46 | 603,447 | -0.41(-3.17%) |
Apr 22, 2016 | 12.43 | 12.96 | 12.43 | 12.86 | 683,220 | +0.45(+3.66%) |
Apr 21, 2016 | 12.66 | 12.88 | 12.37 | 12.41 | 541,131 | -0.22(-1.73%) |
Apr 20, 2016 | 12.24 | 12.79 | 12.14 | 12.63 | 824,016 | +0.36(+2.93%) |
Apr 19, 2016 | 12.18 | 12.51 | 12.16 | 12.27 | 787,795 | +0.10(+0.86%) |
Apr 18, 2016 | 11.78 | 12.20 | 11.69 | 12.16 | 627,045 | +0.28(+2.39%) |
Apr 15, 2016 | 11.70 | 11.97 | 11.42 | 11.88 | 977,490 | +0.12(+1.05%) |
Apr 14, 2016 | 11.62 | 11.78 | 11.51 | 11.76 | 450,506 | +0.13(+1.14%) |
Apr 13, 2016 | 11.43 | 11.73 | 11.33 | 11.62 | 680,331 | +0.29(+2.59%) |
Apr 12, 2016 | 11.03 | 11.37 | 10.97 | 11.33 | 386,242 | +0.30(+2.75%) |
Apr 11, 2016 | 11.21 | 11.28 | 10.93 | 11.03 | 370,350 | -0.10(-0.94%) |
Apr 08, 2016 | 11.29 | 11.46 | 10.99 | 11.13 | 423,810 | -0.04(-0.34%) |
Apr 07, 2016 | 11.24 | 11.40 | 11.03 | 11.17 | 491,859 | -0.18(-1.59%) |
Apr 06, 2016 | 10.89 | 11.36 | 10.87 | 11.35 | 418,693 | +0.46(+4.26%) |
Apr 05, 2016 | 11.01 | 11.13 | 10.88 | 10.88 | 461,864 | -0.25(-2.21%) |
Apr 04, 2016 | 11.24 | 11.27 | 11.07 | 11.13 | 454,821 | -0.13(-1.18%) |
Apr 01, 2016 | 11.07 | 11.31 | 10.88 | 11.26 | 717,627 | +0.08(+0.68%) |
Mar 31, 2016 | 11.04 | 11.24 | 10.91 | 11.19 | 841,364 | +0.15(+1.37%) |
Mar 30, 2016 | 11.36 | 11.46 | 11.01 | 11.04 | 780,790 | -0.22(-1.94%) |
Mar 29, 2016 | 10.68 | 11.26 | 10.60 | 11.25 | 821,561 | +0.50(+4.67%) |
Mar 28, 2016 | 10.61 | 10.83 | 10.42 | 10.75 | 549,014 | +0.21(+1.98%) |
Mar 24, 2016 | 10.62 | 10.54 | 10.54 | 10.54 | 898,438 | -0.19(-1.76%) |
Mar 23, 2016 | 10.57 | 11.23 | 10.57 | 10.73 | 808,574 | +0.12(+1.16%) |
Mar 22, 2016 | 10.48 | 10.70 | 10.36 | 10.61 | 592,048 | +0.06(+0.54%) |
Mar 21, 2016 | 10.74 | 10.88 | 10.35 | 10.55 | 714,084 | -0.27(-2.45%) |
Mar 18, 2016 | 10.37 | 10.85 | 10.32 | 10.82 | 1,400,675 | +0.51(+4.96%) |
Mar 17, 2016 | 10.12 | 10.37 | 9.843 | 10.31 | 1,282,538 | +0.20(+1.97%) |
Mar 16, 2016 | 9.824 | 10.25 | 9.710 | 10.11 | 765,405 | +0.28(+2.89%) |
Mar 15, 2016 | 10.21 | 10.26 | 9.786 | 9.824 | 809,812 | -0.43(-4.16%) |
Mar 14, 2016 | 10.34 | 10.38 | 10.14 | 10.25 | 526,485 | -0.10(-1.01%) |
Mar 11, 2016 | 9.890 | 10.38 | 9.890 | 10.35 | 835,950 | +0.53(+5.40%) |
Mar 10, 2016 | 10.07 | 10.28 | 9.729 | 9.824 | 512,749 | -0.18(-1.80%) |
Mar 09, 2016 | 10.03 | 10.12 | 9.738 | 10.00 | 886,211 | +0.03(+0.28%) |
Mar 08, 2016 | 10.54 | 10.54 | 9.937 | 9.975 | 1,351,920 | -0.62(-5.81%) |
Mar 07, 2016 | 10.27 | 10.66 | 10.17 | 10.59 | 805,004 | +0.29(+2.85%) |
Mar 04, 2016 | 10.54 | 10.61 | 10.19 | 10.30 | 1,064,860 | -0.25(-2.34%) |
Mar 03, 2016 | 10.01 | 10.64 | 9.966 | 10.54 | 981,372 | +0.55(+5.50%) |
Mar 02, 2016 | 9.776 | 10.04 | 9.700 | 9.994 | 1,141,947 | +0.13(+1.34%) |
Mar 01, 2016 | 9.331 | 9.871 | 9.179 | 9.861 | 1,628,410 | +0.59(+6.33%) |
Feb 29, 2016 | 9.160 | 9.615 | 9.075 | 9.274 | 2,075,575 | +0.11(+1.24%) |
Feb 26, 2016 | 8.677 | 9.748 | 8.535 | 9.160 | 1,982,948 | +0.86(+10.39%) |
Feb 25, 2016 | 8.327 | 8.488 | 8.242 | 8.298 | 783,818 | +0.04(+0.46%) |
Feb 24, 2016 | 7.920 | 8.298 | 7.815 | 8.261 | 1,035,678 | +0.25(+3.07%) |
Feb 23, 2016 | 8.100 | 8.128 | 7.882 | 8.014 | 1,159,832 | -0.10(-1.28%) |
Feb 22, 2016 | 7.948 | 8.341 | 7.948 | 8.118 | 1,194,589 | +0.27(+3.38%) |
Feb 19, 2016 | 7.938 | 8.090 | 7.687 | 7.853 | 1,099,989 | -0.11(-1.43%) |
Feb 18, 2016 | 7.796 | 8.445 | 7.749 | 7.967 | 2,327,057 | +0.06(+0.72%) |
Feb 17, 2016 | 7.787 | 8.062 | 7.782 | 7.910 | 888,325 | +0.14(+1.83%) |
Feb 16, 2016 | 7.143 | 7.796 | 7.077 | 7.768 | 1,769,679 | +0.66(+9.33%) |
Feb 12, 2016 | 7.171 | 7.105 | 7.105 | 7.105 | 637,594 | -0.04(-0.53%) |
Feb 11, 2016 | 7.304 | 7.342 | 6.944 | 7.143 | 1,170,454 | -0.33(-4.44%) |
Feb 10, 2016 | 7.503 | 7.616 | 7.332 | 7.474 | 1,175,833 | +0.07(+0.90%) |
Feb 09, 2016 | 7.455 | 7.635 | 7.247 | 7.408 | 1,204,613 | -0.17(-2.25%) |
Feb 08, 2016 | 8.033 | 8.062 | 7.365 | 7.578 | 3,026,397 | -0.59(-7.19%) |
Feb 05, 2016 | 8.564 | 8.611 | 8.071 | 8.166 | 1,619,525 | -0.45(-5.27%) |
Feb 04, 2016 | 8.450 | 8.801 | 8.393 | 8.621 | 911,814 | +0.14(+1.68%) |
Feb 03, 2016 | 8.687 | 8.687 | 8.147 | 8.478 | 926,700 | -0.11(-1.32%) |
Feb 02, 2016 | 8.980 | 9.009 | 8.554 | 8.592 | 1,047,948 | -0.53(-5.82%) |