Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.00 | 11.35 | 10.32 | 10.42 | 309,319 | -0.64(-5.79%) |
Apr 28, 2016 | 11.05 | 11.58 | 10.82 | 11.06 | 220,890 | -0.10(-0.90%) |
Apr 27, 2016 | 11.00 | 11.33 | 10.30 | 11.16 | 397,573 | +0.13(+1.18%) |
Apr 26, 2016 | 12.23 | 12.24 | 10.97 | 11.03 | 317,272 | -1.09(-8.99%) |
Apr 25, 2016 | 12.62 | 12.75 | 12.10 | 12.12 | 174,339 | -0.47(-3.73%) |
Apr 22, 2016 | 12.48 | 12.60 | 12.05 | 12.59 | 269,978 | +0.21(+1.70%) |
Apr 21, 2016 | 12.04 | 12.58 | 11.99 | 12.38 | 248,147 | +0.27(+2.23%) |
Apr 20, 2016 | 12.18 | 12.62 | 11.93 | 12.11 | 196,255 | -0.01(-0.08%) |
Apr 19, 2016 | 12.71 | 12.72 | 11.85 | 12.12 | 243,211 | -0.59(-4.64%) |
Apr 18, 2016 | 12.60 | 12.92 | 12.39 | 12.71 | 268,514 | -0.17(-1.32%) |
Apr 15, 2016 | 12.63 | 13.00 | 12.52 | 12.88 | 178,369 | +0.18(+1.42%) |
Apr 14, 2016 | 12.94 | 13.13 | 12.60 | 12.70 | 253,745 | -0.15(-1.17%) |
Apr 13, 2016 | 12.46 | 13.00 | 12.39 | 12.85 | 256,707 | +0.50(+4.05%) |
Apr 12, 2016 | 12.12 | 12.40 | 11.79 | 12.35 | 268,584 | +0.20(+1.65%) |
Apr 11, 2016 | 12.48 | 12.81 | 11.85 | 12.15 | 272,714 | -0.25(-2.02%) |
Apr 08, 2016 | 12.97 | 13.08 | 12.24 | 12.40 | 306,831 | -0.31(-2.44%) |
Apr 07, 2016 | 13.05 | 13.46 | 12.44 | 12.71 | 352,643 | -0.49(-3.71%) |
Apr 06, 2016 | 12.49 | 13.37 | 12.42 | 13.20 | 583,741 | +0.86(+6.97%) |
Apr 05, 2016 | 12.40 | 13.41 | 12.11 | 12.34 | 596,547 | +0.01(+0.08%) |
Apr 04, 2016 | 11.91 | 12.66 | 11.80 | 12.33 | 432,462 | +0.44(+3.70%) |
Apr 01, 2016 | 12.01 | 12.52 | 11.69 | 11.89 | 363,171 | -0.23(-1.90%) |
Mar 31, 2016 | 11.62 | 12.94 | 11.62 | 12.12 | 596,512 | +0.61(+5.30%) |
Mar 30, 2016 | 11.44 | 12.35 | 11.32 | 11.51 | 363,387 | +0.19(+1.68%) |
Mar 29, 2016 | 10.43 | 11.38 | 10.01 | 11.32 | 387,457 | +0.83(+7.91%) |
Mar 28, 2016 | 10.82 | 10.85 | 10.18 | 10.49 | 142,667 | -0.23(-2.15%) |
Mar 24, 2016 | 10.41 | 10.72 | 10.72 | 10.72 | 266,800 | +0.21(+2.00%) |
Mar 23, 2016 | 11.54 | 11.85 | 10.50 | 10.51 | 235,163 | -1.16(-9.94%) |
Mar 22, 2016 | 11.04 | 11.89 | 10.77 | 11.67 | 380,388 | +0.59(+5.32%) |
Mar 21, 2016 | 10.91 | 11.39 | 10.81 | 11.08 | 367,070 | +0.12(+1.09%) |
Mar 18, 2016 | 10.09 | 11.00 | 9.990 | 10.96 | 651,380 | +0.94(+9.38%) |
Mar 17, 2016 | 9.890 | 10.24 | 9.300 | 10.02 | 359,742 | +0.16(+1.62%) |
Mar 16, 2016 | 10.20 | 10.46 | 9.660 | 9.860 | 200,340 | -0.35(-3.43%) |
Mar 15, 2016 | 10.92 | 10.92 | 9.902 | 10.21 | 349,689 | -0.88(-7.94%) |
Mar 14, 2016 | 10.95 | 11.90 | 10.75 | 11.09 | 681,021 | +0.78(+7.57%) |
Mar 11, 2016 | 10.03 | 10.35 | 9.670 | 10.31 | 352,061 | +0.39(+3.93%) |
Mar 10, 2016 | 9.430 | 10.15 | 9.350 | 9.920 | 569,637 | +0.41(+4.31%) |
Mar 09, 2016 | 9.540 | 9.760 | 8.500 | 9.510 | 674,218 | +0.12(+1.28%) |
Mar 08, 2016 | 10.30 | 10.30 | 9.330 | 9.390 | 409,206 | -0.87(-8.48%) |
Mar 07, 2016 | 9.550 | 10.48 | 9.340 | 10.26 | 371,792 | +0.66(+6.88%) |
Mar 04, 2016 | 9.700 | 10.22 | 9.450 | 9.600 | 287,608 | -0.04(-0.41%) |
Mar 03, 2016 | 9.490 | 10.28 | 9.165 | 9.640 | 279,979 | +0.12(+1.26%) |
Mar 02, 2016 | 9.090 | 9.620 | 8.800 | 9.520 | 430,006 | +0.35(+3.82%) |
Mar 01, 2016 | 8.880 | 9.170 | 8.640 | 9.170 | 309,679 | +0.38(+4.32%) |
Feb 29, 2016 | 9.180 | 9.560 | 8.710 | 8.790 | 404,120 | -0.42(-4.56%) |
Feb 26, 2016 | 9.030 | 9.460 | 8.900 | 9.210 | 283,685 | +0.26(+2.91%) |
Feb 25, 2016 | 9.200 | 9.570 | 8.820 | 8.950 | 246,597 | -0.27(-2.93%) |
Feb 24, 2016 | 8.750 | 9.260 | 8.480 | 9.220 | 287,966 | +0.33(+3.71%) |
Feb 23, 2016 | 9.450 | 9.650 | 8.880 | 8.890 | 327,308 | -0.66(-6.91%) |
Feb 22, 2016 | 9.610 | 9.850 | 9.370 | 9.550 | 254,324 | +0.06(+0.63%) |
Feb 19, 2016 | 9.200 | 9.490 | 8.820 | 9.490 | 323,379 | +0.23(+2.48%) |
Feb 18, 2016 | 10.30 | 10.31 | 9.210 | 9.260 | 372,400 | -0.96(-9.39%) |
Feb 17, 2016 | 10.19 | 10.43 | 9.845 | 10.22 | 388,570 | +0.14(+1.39%) |
Feb 16, 2016 | 9.700 | 10.09 | 9.480 | 10.08 | 366,589 | +0.54(+5.66%) |
Feb 12, 2016 | 9.090 | 9.540 | 9.540 | 9.540 | 330,800 | +0.64(+7.19%) |
Feb 11, 2016 | 9.040 | 9.240 | 8.670 | 8.900 | 562,011 | -0.40(-4.30%) |
Feb 10, 2016 | 9.320 | 10.00 | 8.790 | 9.300 | 443,461 | +0.01(+0.11%) |
Feb 09, 2016 | 8.810 | 9.380 | 8.750 | 9.290 | 365,142 | +0.31(+3.45%) |
Feb 08, 2016 | 9.490 | 9.810 | 8.910 | 8.980 | 599,245 | -0.37(-3.96%) |
Feb 05, 2016 | 9.470 | 9.770 | 9.190 | 9.350 | 557,181 | -0.24(-2.50%) |
Feb 04, 2016 | 8.760 | 10.28 | 8.760 | 9.590 | 460,081 | +0.74(+8.36%) |
Feb 03, 2016 | 8.990 | 9.040 | 8.300 | 8.850 | 446,075 | -0.08(-0.90%) |
Feb 02, 2016 | 9.000 | 9.320 | 8.500 | 8.930 | 525,997 | -0.24(-2.62%) |