Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.54 | 12.99 | 12.54 | 12.89 | 1,580,232 | +0.69(+5.66%) |
Apr 28, 2016 | 11.78 | 12.23 | 11.74 | 12.20 | 892,373 | +0.68(+5.90%) |
Apr 27, 2016 | 11.50 | 11.71 | 11.37 | 11.52 | 434,671 | +0.07(+0.61%) |
Apr 26, 2016 | 11.47 | 11.48 | 11.37 | 11.45 | 181,652 | +0.13(+1.15%) |
Apr 25, 2016 | 11.29 | 11.43 | 11.27 | 11.32 | 405,139 | +0.10(+0.89%) |
Apr 22, 2016 | 11.45 | 11.54 | 11.04 | 11.22 | 693,320 | -0.44(-3.77%) |
Apr 21, 2016 | 11.96 | 11.98 | 11.57 | 11.66 | 669,876 | +0.13(+1.13%) |
Apr 20, 2016 | 11.73 | 11.84 | 11.44 | 11.53 | 429,459 | -0.16(-1.37%) |
Apr 19, 2016 | 11.79 | 11.85 | 11.65 | 11.69 | 458,826 | +0.51(+4.56%) |
Apr 18, 2016 | 11.42 | 11.42 | 11.15 | 11.18 | 245,297 | -0.05(-0.45%) |
Apr 15, 2016 | 11.07 | 11.30 | 11.03 | 11.23 | 405,810 | +0.22(+2.00%) |
Apr 14, 2016 | 11.30 | 11.32 | 10.96 | 11.01 | 784,238 | -0.49(-4.26%) |
Apr 13, 2016 | 11.68 | 11.70 | 11.45 | 11.50 | 671,385 | -0.40(-3.36%) |
Apr 12, 2016 | 11.95 | 11.97 | 11.75 | 11.90 | 662,211 | +0.02(+0.17%) |
Apr 11, 2016 | 11.70 | 11.95 | 11.70 | 11.88 | 507,902 | +0.47(+4.12%) |
Apr 08, 2016 | 11.29 | 11.50 | 11.27 | 11.41 | 335,984 | -0.03(-0.26%) |
Apr 07, 2016 | 11.45 | 11.51 | 11.29 | 11.44 | 489,744 | +0.48(+4.38%) |
Apr 06, 2016 | 10.89 | 11.08 | 10.80 | 10.96 | 385,166 | -0.21(-1.88%) |
Apr 05, 2016 | 11.22 | 11.25 | 11.04 | 11.17 | 748,138 | +0.42(+3.91%) |
Apr 04, 2016 | 10.88 | 10.91 | 10.73 | 10.75 | 539,787 | -0.22(-2.01%) |
Apr 01, 2016 | 10.74 | 10.98 | 10.57 | 10.97 | 488,582 | -0.21(-1.88%) |
Mar 31, 2016 | 11.35 | 11.41 | 11.17 | 11.18 | 572,756 | +0.14(+1.27%) |
Mar 30, 2016 | 11.25 | 11.34 | 10.99 | 11.04 | 336,341 | -0.48(-4.17%) |
Mar 29, 2016 | 11.10 | 11.53 | 10.98 | 11.52 | 489,313 | +0.63(+5.79%) |
Mar 28, 2016 | 10.94 | 10.99 | 10.82 | 10.89 | 126,283 | +0.04(+0.37%) |
Mar 24, 2016 | 10.95 | 10.85 | 10.85 | 10.85 | 306,100 | -0.03(-0.28%) |
Mar 23, 2016 | 10.93 | 11.03 | 10.76 | 10.88 | 594,661 | -0.81(-6.97%) |
Mar 22, 2016 | 11.82 | 11.94 | 11.60 | 11.70 | 391,850 | +0.11(+0.91%) |
Mar 21, 2016 | 11.59 | 11.69 | 11.53 | 11.59 | 306,644 | -0.25(-2.11%) |
Mar 18, 2016 | 11.75 | 11.97 | 11.74 | 11.84 | 521,756 | -0.09(-0.75%) |
Mar 17, 2016 | 12.25 | 12.25 | 11.90 | 11.93 | 686,730 | -0.13(-1.08%) |
Mar 16, 2016 | 11.15 | 12.10 | 11.13 | 12.06 | 809,695 | +0.76(+6.73%) |
Mar 15, 2016 | 11.26 | 11.35 | 11.15 | 11.30 | 778,034 | -0.08(-0.70%) |
Mar 14, 2016 | 12.04 | 12.04 | 11.21 | 11.38 | 623,158 | -0.39(-3.31%) |
Mar 11, 2016 | 12.30 | 12.38 | 11.77 | 11.77 | 715,834 | -0.62(-5.00%) |
Mar 10, 2016 | 12.07 | 12.49 | 12.07 | 12.39 | 1,660,520 | +0.59(+5.00%) |
Mar 09, 2016 | 11.65 | 12.04 | 11.57 | 11.80 | 1,863,726 | -0.31(-2.56%) |
Mar 08, 2016 | 12.49 | 12.51 | 12.08 | 12.11 | 3,191,509 | -0.18(-1.46%) |
Mar 07, 2016 | 12.31 | 12.41 | 12.07 | 12.29 | 1,392,679 | +0.17(+1.40%) |
Mar 04, 2016 | 12.30 | 12.66 | 12.01 | 12.12 | 1,587,595 | -0.05(-0.41%) |
Mar 03, 2016 | 11.60 | 12.34 | 11.60 | 12.17 | 2,983,917 | +0.62(+5.37%) |
Mar 02, 2016 | 11.44 | 11.64 | 11.39 | 11.55 | 561,620 | +0.24(+2.12%) |
Mar 01, 2016 | 11.60 | 11.60 | 11.17 | 11.31 | 880,378 | -0.24(-2.08%) |
Feb 29, 2016 | 11.24 | 11.55 | 11.23 | 11.55 | 740,927 | +0.48(+4.34%) |
Feb 26, 2016 | 11.15 | 11.29 | 10.75 | 11.07 | 666,780 | -0.30(-2.64%) |
Feb 25, 2016 | 11.25 | 11.61 | 11.25 | 11.37 | 806,875 | +0.13(+1.16%) |
Feb 24, 2016 | 11.61 | 11.90 | 11.19 | 11.24 | 1,436,688 | +0.10(+0.90%) |
Feb 23, 2016 | 10.98 | 11.20 | 10.96 | 11.14 | 1,717,693 | +0.49(+4.60%) |
Feb 22, 2016 | 10.62 | 10.87 | 10.62 | 10.65 | 239,193 | -0.65(-5.75%) |
Feb 19, 2016 | 11.30 | 11.35 | 11.15 | 11.30 | 340,825 | -0.18(-1.57%) |
Feb 18, 2016 | 10.64 | 11.58 | 10.64 | 11.48 | 804,860 | +0.75(+6.99%) |
Feb 17, 2016 | 10.50 | 10.87 | 10.50 | 10.73 | 453,344 | +0.19(+1.80%) |
Feb 16, 2016 | 10.87 | 10.95 | 10.49 | 10.54 | 891,764 | -1.02(-8.82%) |
Feb 12, 2016 | 11.47 | 11.56 | 11.56 | 11.56 | 707,900 | -0.19(-1.62%) |
Feb 11, 2016 | 11.58 | 12.23 | 11.41 | 11.75 | 1,448,198 | +1.28(+12.23%) |
Feb 10, 2016 | 10.34 | 10.48 | 10.05 | 10.47 | 1,927,155 | +0.21(+2.05%) |
Feb 09, 2016 | 10.50 | 10.56 | 10.22 | 10.26 | 657,270 | -0.07(-0.68%) |
Feb 08, 2016 | 10.31 | 10.60 | 10.22 | 10.33 | 873,681 | +0.39(+3.92%) |
Feb 05, 2016 | 9.300 | 9.940 | 9.250 | 9.940 | 666,124 | +0.44(+4.63%) |
Feb 04, 2016 | 9.490 | 9.530 | 9.330 | 9.500 | 507,912 | +0.35(+3.83%) |
Feb 03, 2016 | 8.840 | 9.240 | 8.820 | 9.150 | 447,240 | +0.28(+3.16%) |
Feb 02, 2016 | 8.830 | 8.900 | 8.690 | 8.870 | 369,735 | -0.01(-0.11%) |