Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.42 | 11.50 | 10.98 | 11.21 | 639,646 | -0.27(-2.35%) |
Apr 28, 2016 | 11.60 | 11.93 | 11.46 | 11.48 | 1,138,676 | -0.08(-0.69%) |
Apr 27, 2016 | 11.21 | 12.09 | 11.19 | 11.56 | 2,749,697 | +0.32(+2.85%) |
Apr 26, 2016 | 11.47 | 11.47 | 11.02 | 11.24 | 1,298,812 | -0.19(-1.66%) |
Apr 25, 2016 | 11.32 | 11.61 | 11.29 | 11.43 | 1,025,230 | +0.04(+0.35%) |
Apr 22, 2016 | 11.04 | 11.39 | 11.02 | 11.39 | 867,926 | +0.33(+2.98%) |
Apr 21, 2016 | 10.67 | 11.20 | 10.67 | 11.06 | 1,666,191 | +0.35(+3.27%) |
Apr 20, 2016 | 10.68 | 10.83 | 10.50 | 10.71 | 592,178 | +0.08(+0.75%) |
Apr 19, 2016 | 10.61 | 10.87 | 10.56 | 10.63 | 1,168,637 | -0.01(-0.09%) |
Apr 18, 2016 | 10.23 | 10.69 | 10.13 | 10.64 | 856,680 | +0.38(+3.70%) |
Apr 15, 2016 | 9.850 | 10.45 | 9.810 | 10.26 | 1,852,871 | +0.37(+3.74%) |
Apr 14, 2016 | 9.560 | 9.900 | 9.520 | 9.890 | 720,428 | +0.31(+3.24%) |
Apr 13, 2016 | 9.200 | 9.690 | 9.030 | 9.580 | 1,620,586 | +0.59(+6.56%) |
Apr 12, 2016 | 8.950 | 9.060 | 8.840 | 8.990 | 421,542 | +0.06(+0.67%) |
Apr 11, 2016 | 9.090 | 9.170 | 8.900 | 8.930 | 760,113 | -0.09(-1.00%) |
Apr 08, 2016 | 8.840 | 9.080 | 8.760 | 9.020 | 665,346 | +0.25(+2.91%) |
Apr 07, 2016 | 8.870 | 9.050 | 8.610 | 8.765 | 558,164 | -0.13(-1.52%) |
Apr 06, 2016 | 8.720 | 8.920 | 8.630 | 8.900 | 498,964 | +0.16(+1.83%) |
Apr 05, 2016 | 8.560 | 8.750 | 8.470 | 8.740 | 650,153 | +0.09(+1.04%) |
Apr 04, 2016 | 8.600 | 8.830 | 8.540 | 8.650 | 572,272 | +0.14(+1.65%) |
Apr 01, 2016 | 8.330 | 8.530 | 8.125 | 8.510 | 719,854 | +0.15(+1.79%) |
Mar 31, 2016 | 8.280 | 8.500 | 8.270 | 8.360 | 414,988 | +0.06(+0.72%) |
Mar 30, 2016 | 8.480 | 8.610 | 8.270 | 8.300 | 504,421 | -0.15(-1.78%) |
Mar 29, 2016 | 7.900 | 8.490 | 7.800 | 8.450 | 634,777 | +0.50(+6.29%) |
Mar 28, 2016 | 8.090 | 8.180 | 7.950 | 7.950 | 424,722 | -0.12(-1.49%) |
Mar 24, 2016 | 8.230 | 8.070 | 8.070 | 8.070 | 713,600 | -0.17(-2.06%) |
Mar 23, 2016 | 8.710 | 8.980 | 8.200 | 8.240 | 809,470 | -0.48(-5.50%) |
Mar 22, 2016 | 8.390 | 8.730 | 8.320 | 8.720 | 450,446 | +0.27(+3.20%) |
Mar 21, 2016 | 8.550 | 8.710 | 8.350 | 8.450 | 365,978 | -0.08(-0.94%) |
Mar 18, 2016 | 8.460 | 8.660 | 8.370 | 8.530 | 1,403,580 | +0.14(+1.67%) |
Mar 17, 2016 | 8.430 | 8.750 | 8.230 | 8.390 | 698,362 | -0.06(-0.71%) |
Mar 16, 2016 | 8.530 | 8.560 | 8.310 | 8.450 | 483,950 | -0.16(-1.86%) |
Mar 15, 2016 | 8.790 | 8.980 | 8.535 | 8.610 | 773,783 | -0.29(-3.26%) |
Mar 14, 2016 | 8.900 | 9.080 | 8.730 | 8.900 | 444,801 | +0.00(+0.00%) |
Mar 11, 2016 | 8.740 | 9.000 | 8.680 | 8.900 | 484,297 | +0.27(+3.13%) |
Mar 10, 2016 | 8.840 | 8.930 | 8.550 | 8.630 | 886,117 | -0.20(-2.27%) |
Mar 09, 2016 | 9.310 | 9.390 | 8.820 | 8.830 | 671,154 | -0.48(-5.16%) |
Mar 08, 2016 | 9.380 | 9.515 | 9.280 | 9.310 | 791,166 | -0.09(-0.96%) |
Mar 07, 2016 | 9.120 | 9.580 | 9.120 | 9.400 | 1,051,372 | +0.20(+2.17%) |
Mar 04, 2016 | 8.880 | 8.956 | 8.810 | 9.200 | 913,333 | +0.36(+4.07%) |
Mar 03, 2016 | 8.840 | 8.940 | 8.715 | 8.840 | 519,572 | -0.04(-0.45%) |
Mar 02, 2016 | 8.680 | 8.920 | 8.640 | 8.880 | 375,000 | +0.17(+1.95%) |
Mar 01, 2016 | 8.700 | 8.830 | 8.570 | 8.710 | 631,480 | +0.09(+1.04%) |
Feb 29, 2016 | 8.530 | 8.750 | 8.500 | 8.620 | 978,501 | +0.03(+0.35%) |
Feb 26, 2016 | 8.120 | 8.660 | 8.025 | 8.590 | 769,042 | +0.48(+5.92%) |
Feb 25, 2016 | 8.160 | 8.300 | 7.950 | 8.110 | 987,667 | +0.09(+1.12%) |
Feb 24, 2016 | 7.390 | 8.070 | 7.370 | 8.020 | 1,457,975 | +0.52(+6.93%) |
Feb 23, 2016 | 7.500 | 7.810 | 7.190 | 7.500 | 1,809,134 | -0.03(-0.40%) |
Feb 22, 2016 | 7.330 | 7.560 | 7.250 | 7.530 | 1,268,149 | +0.16(+2.10%) |
Feb 19, 2016 | 7.120 | 7.435 | 7.000 | 7.375 | 605,625 | +0.24(+3.29%) |
Feb 18, 2016 | 7.120 | 7.190 | 6.990 | 7.140 | 609,810 | -0.03(-0.42%) |
Feb 17, 2016 | 7.180 | 7.340 | 7.140 | 7.170 | 819,445 | +0.06(+0.84%) |
Feb 16, 2016 | 6.970 | 7.220 | 6.930 | 7.110 | 903,402 | +0.19(+2.75%) |
Feb 12, 2016 | 6.890 | 6.920 | 6.920 | 6.920 | 682,500 | +0.13(+1.91%) |
Feb 11, 2016 | 6.940 | 7.000 | 6.625 | 6.790 | 772,862 | -0.30(-4.23%) |
Feb 10, 2016 | 6.910 | 7.205 | 6.750 | 7.090 | 1,560,312 | +0.20(+2.90%) |
Feb 09, 2016 | 6.600 | 6.920 | 6.505 | 6.890 | 5,390,282 | +0.23(+3.45%) |
Feb 08, 2016 | 7.150 | 7.230 | 6.570 | 6.660 | 1,089,291 | -0.59(-8.14%) |
Feb 05, 2016 | 7.530 | 7.675 | 7.230 | 7.250 | 790,891 | -0.28(-3.72%) |
Feb 04, 2016 | 7.430 | 7.620 | 7.100 | 7.530 | 1,752,513 | +0.11(+1.48%) |
Feb 03, 2016 | 7.400 | 7.630 | 7.205 | 7.420 | 852,140 | +0.12(+1.64%) |
Feb 02, 2016 | 7.280 | 7.370 | 6.970 | 7.300 | 744,999 | +0.02(+0.27%) |