Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.82 | 12.91 | 12.82 | 12.88 | 53,151 | -0.03(-0.23%) |
Apr 28, 2016 | 12.96 | 13.00 | 12.83 | 12.91 | 56,451 | +0.03(+0.23%) |
Apr 27, 2016 | 12.76 | 12.98 | 12.76 | 12.88 | 96,979 | +0.03(+0.23%) |
Apr 26, 2016 | 12.99 | 12.99 | 12.80 | 12.85 | 67,743 | -0.09(-0.69%) |
Apr 25, 2016 | 12.83 | 12.97 | 12.67 | 12.94 | 52,376 | +0.07(+0.58%) |
Apr 22, 2016 | 12.84 | 12.93 | 12.72 | 12.87 | 57,217 | +0.04(+0.35%) |
Apr 21, 2016 | 12.73 | 12.98 | 12.70 | 12.82 | 51,781 | -0.02(-0.15%) |
Apr 20, 2016 | 12.72 | 12.98 | 12.72 | 12.84 | 60,621 | +0.02(+0.15%) |
Apr 19, 2016 | 12.69 | 12.87 | 12.69 | 12.82 | 45,525 | +0.09(+0.70%) |
Apr 18, 2016 | 12.81 | 12.87 | 12.55 | 12.73 | 63,730 | +0.13(+1.02%) |
Apr 15, 2016 | 12.67 | 12.70 | 12.49 | 12.60 | 40,396 | -0.07(-0.55%) |
Apr 14, 2016 | 12.63 | 12.73 | 12.59 | 12.67 | 29,446 | +0.01(+0.08%) |
Apr 13, 2016 | 12.56 | 12.80 | 12.53 | 12.66 | 58,978 | +0.13(+1.03%) |
Apr 12, 2016 | 12.58 | 12.84 | 12.50 | 12.53 | 44,036 | -0.05(-0.39%) |
Apr 11, 2016 | 12.38 | 12.82 | 12.38 | 12.58 | 49,600 | +0.21(+1.68%) |
Apr 08, 2016 | 12.68 | 12.87 | 12.20 | 12.38 | 49,034 | -0.29(-2.27%) |
Apr 07, 2016 | 12.55 | 12.86 | 12.55 | 12.66 | 42,155 | -0.07(-0.54%) |
Apr 06, 2016 | 12.55 | 12.87 | 12.55 | 12.73 | 34,162 | +0.21(+1.66%) |
Apr 05, 2016 | 12.53 | 12.87 | 12.51 | 12.52 | 48,541 | -0.03(-0.24%) |
Apr 04, 2016 | 12.53 | 12.61 | 12.42 | 12.55 | 44,733 | +0.17(+1.36%) |
Apr 01, 2016 | 12.32 | 12.55 | 12.30 | 12.39 | 30,917 | +0.03(+0.24%) |
Mar 31, 2016 | 12.37 | 12.49 | 12.34 | 12.36 | 51,980 | -0.10(-0.80%) |
Mar 30, 2016 | 12.19 | 12.52 | 12.19 | 12.46 | 61,041 | +0.35(+2.86%) |
Mar 29, 2016 | 12.12 | 12.22 | 12.08 | 12.11 | 36,521 | -0.01(-0.08%) |
Mar 28, 2016 | 12.06 | 12.38 | 11.93 | 12.12 | 65,694 | +0.20(+1.66%) |
Mar 24, 2016 | 11.32 | 11.92 | 11.92 | 11.92 | 51,671 | +0.54(+4.70%) |
Mar 23, 2016 | 11.36 | 11.54 | 11.03 | 11.39 | 18,102 | -0.08(-0.69%) |
Mar 22, 2016 | 11.24 | 11.47 | 11.05 | 11.46 | 21,061 | +0.23(+2.03%) |
Mar 21, 2016 | 10.68 | 11.25 | 10.60 | 11.24 | 68,255 | +0.86(+8.31%) |
Mar 18, 2016 | 10.57 | 11.09 | 10.21 | 10.37 | 50,252 | -0.31(-2.88%) |
Mar 17, 2016 | 10.34 | 11.05 | 10.34 | 10.68 | 41,333 | +0.02(+0.19%) |
Mar 16, 2016 | 10.18 | 10.96 | 10.17 | 10.66 | 13,890 | +0.19(+1.80%) |
Mar 15, 2016 | 10.34 | 10.80 | 10.30 | 10.47 | 23,566 | -0.54(-4.86%) |
Mar 14, 2016 | 10.42 | 11.02 | 9.998 | 11.01 | 27,537 | +0.47(+4.42%) |
Mar 11, 2016 | 9.225 | 10.82 | 9.225 | 10.54 | 41,539 | +1.09(+11.53%) |
Mar 10, 2016 | 9.483 | 9.621 | 9.354 | 9.453 | 10,467 | +0.04(+0.42%) |
Mar 09, 2016 | 9.661 | 9.661 | 9.314 | 9.413 | 5,413 | +0.05(+0.53%) |
Mar 08, 2016 | 9.285 | 9.661 | 9.057 | 9.364 | 39,361 | +0.04(+0.43%) |
Mar 07, 2016 | 8.868 | 9.413 | 8.819 | 9.324 | 81,447 | +0.52(+5.85%) |
Mar 04, 2016 | 8.809 | 8.918 | 8.803 | 8.809 | 24,249 | -0.03(-0.34%) |
Mar 03, 2016 | 8.868 | 8.908 | 8.799 | 8.839 | 26,016 | -0.07(-0.78%) |
Mar 02, 2016 | 8.819 | 8.908 | 8.722 | 8.908 | 15,913 | +0.09(+1.01%) |
Mar 01, 2016 | 8.749 | 9.017 | 8.522 | 8.819 | 15,667 | +0.04(+0.45%) |
Feb 29, 2016 | 8.868 | 8.912 | 8.769 | 8.779 | 15,982 | -0.04(-0.45%) |
Feb 26, 2016 | 8.462 | 8.918 | 8.462 | 8.819 | 8,983 | -0.02(-0.22%) |
Feb 25, 2016 | 8.868 | 8.928 | 8.760 | 8.839 | 34,038 | -0.16(-1.76%) |
Feb 24, 2016 | 8.799 | 8.997 | 8.709 | 8.997 | 16,789 | +0.31(+3.53%) |
Feb 23, 2016 | 8.799 | 8.908 | 8.631 | 8.690 | 6,531 | -0.11(-1.24%) |
Feb 22, 2016 | 8.631 | 8.967 | 8.552 | 8.799 | 12,456 | +0.10(+1.14%) |
Feb 19, 2016 | 8.512 | 8.878 | 8.512 | 8.700 | 17,994 | +0.09(+1.03%) |
Feb 18, 2016 | 8.591 | 8.611 | 8.572 | 8.611 | 9,317 | -0.05(-0.57%) |
Feb 17, 2016 | 8.621 | 8.898 | 8.463 | 8.661 | 11,267 | -0.21(-2.34%) |
Feb 16, 2016 | 8.849 | 9.005 | 8.697 | 8.868 | 17,999 | +0.26(+2.99%) |
Feb 12, 2016 | 8.483 | 8.611 | 8.611 | 8.611 | 14,160 | +0.28(+3.32%) |
Feb 11, 2016 | 8.325 | 8.443 | 8.156 | 8.334 | 20,152 | +0.42(+5.24%) |
Feb 10, 2016 | 7.860 | 8.147 | 7.761 | 7.919 | 18,097 | +0.04(+0.50%) |
Feb 09, 2016 | 7.880 | 7.894 | 7.791 | 7.880 | 22,681 | -0.03(-0.38%) |
Feb 08, 2016 | 7.909 | 8.145 | 7.890 | 7.909 | 35,687 | -0.24(-2.91%) |
Feb 05, 2016 | 8.404 | 8.404 | 8.108 | 8.147 | 18,620 | -0.23(-2.72%) |
Feb 04, 2016 | 8.384 | 8.483 | 8.305 | 8.374 | 9,338 | +0.07(+0.83%) |
Feb 03, 2016 | 8.374 | 8.374 | 8.086 | 8.305 | 13,333 | -0.10(-1.18%) |
Feb 02, 2016 | 8.156 | 8.898 | 8.156 | 8.404 | 7,171 | +0.13(+1.55%) |