Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.89 | 12.23 | 11.84 | 12.16 | 385,141 | +0.16(+1.33%) |
Apr 28, 2016 | 12.50 | 12.63 | 11.88 | 12.00 | 358,468 | -0.29(-2.36%) |
Apr 27, 2016 | 12.46 | 12.46 | 12.14 | 12.29 | 263,930 | -0.17(-1.36%) |
Apr 26, 2016 | 12.14 | 12.60 | 11.77 | 12.46 | 494,607 | +0.33(+2.72%) |
Apr 25, 2016 | 12.04 | 12.43 | 12.00 | 12.13 | 288,755 | +0.15(+1.25%) |
Apr 22, 2016 | 12.84 | 12.93 | 11.89 | 11.98 | 635,447 | -0.77(-6.04%) |
Apr 21, 2016 | 12.48 | 13.35 | 12.39 | 12.75 | 798,351 | +0.27(+2.16%) |
Apr 20, 2016 | 11.72 | 12.83 | 11.70 | 12.48 | 1,084,430 | +0.83(+7.12%) |
Apr 19, 2016 | 11.75 | 11.96 | 11.09 | 11.65 | 596,183 | -0.07(-0.60%) |
Apr 18, 2016 | 11.52 | 11.75 | 11.40 | 11.72 | 452,046 | +0.09(+0.77%) |
Apr 15, 2016 | 11.37 | 11.67 | 11.27 | 11.63 | 561,052 | +0.26(+2.29%) |
Apr 14, 2016 | 10.96 | 11.52 | 10.96 | 11.37 | 604,566 | +0.41(+3.74%) |
Apr 13, 2016 | 11.12 | 11.19 | 10.48 | 10.96 | 862,820 | -0.02(-0.18%) |
Apr 12, 2016 | 11.21 | 11.34 | 10.76 | 10.98 | 570,618 | -0.25(-2.23%) |
Apr 11, 2016 | 11.04 | 11.63 | 11.02 | 11.23 | 782,143 | +0.26(+2.37%) |
Apr 08, 2016 | 10.45 | 11.19 | 10.45 | 10.97 | 723,062 | +0.55(+5.28%) |
Apr 07, 2016 | 10.43 | 10.59 | 10.28 | 10.42 | 252,788 | -0.11(-1.04%) |
Apr 06, 2016 | 10.47 | 10.55 | 10.14 | 10.53 | 437,000 | +0.04(+0.38%) |
Apr 05, 2016 | 10.10 | 10.58 | 9.830 | 10.49 | 383,395 | +0.26(+2.54%) |
Apr 04, 2016 | 10.39 | 10.44 | 10.16 | 10.23 | 353,248 | -0.11(-1.06%) |
Apr 01, 2016 | 10.39 | 10.47 | 10.06 | 10.34 | 328,527 | +0.00(+0.00%) |
Mar 31, 2016 | 10.02 | 10.82 | 9.990 | 10.34 | 478,417 | +0.30(+2.99%) |
Mar 30, 2016 | 9.920 | 10.27 | 9.830 | 10.04 | 434,742 | +0.16(+1.62%) |
Mar 29, 2016 | 9.800 | 9.970 | 9.630 | 9.880 | 357,894 | -0.02(-0.20%) |
Mar 28, 2016 | 9.800 | 9.960 | 9.596 | 9.900 | 295,740 | +0.18(+1.85%) |
Mar 24, 2016 | 9.580 | 9.720 | 9.720 | 9.720 | 270,200 | -0.01(-0.10%) |
Mar 23, 2016 | 9.940 | 10.10 | 9.540 | 9.730 | 419,092 | -0.30(-2.99%) |
Mar 22, 2016 | 10.41 | 10.60 | 9.990 | 10.03 | 465,623 | -0.21(-2.05%) |
Mar 21, 2016 | 9.730 | 10.55 | 9.700 | 10.24 | 1,076,556 | +0.55(+5.68%) |
Mar 18, 2016 | 9.710 | 9.800 | 9.500 | 9.690 | 1,338,606 | -0.02(-0.21%) |
Mar 17, 2016 | 9.200 | 9.750 | 9.000 | 9.710 | 498,176 | +0.51(+5.54%) |
Mar 16, 2016 | 8.670 | 9.340 | 8.670 | 9.200 | 535,414 | +0.51(+5.87%) |
Mar 15, 2016 | 9.170 | 9.170 | 8.690 | 8.690 | 461,494 | -0.48(-5.23%) |
Mar 14, 2016 | 9.450 | 9.450 | 8.850 | 9.170 | 586,559 | -0.26(-2.76%) |
Mar 11, 2016 | 9.840 | 9.960 | 9.210 | 9.430 | 758,519 | -0.15(-1.57%) |
Mar 10, 2016 | 9.480 | 10.08 | 9.400 | 9.580 | 1,546,022 | +0.12(+1.22%) |
Mar 09, 2016 | 8.610 | 9.490 | 8.554 | 9.465 | 1,000,525 | +0.95(+11.09%) |
Mar 08, 2016 | 8.450 | 8.725 | 8.410 | 8.520 | 1,042,416 | -0.05(-0.58%) |
Mar 07, 2016 | 7.570 | 8.660 | 7.400 | 8.570 | 2,046,351 | +1.03(+13.59%) |
Mar 04, 2016 | 6.980 | 7.940 | 6.800 | 7.545 | 1,038,137 | -0.13(-1.76%) |
Mar 03, 2016 | 7.990 | 8.000 | 7.590 | 7.680 | 504,719 | -0.32(-4.00%) |
Mar 02, 2016 | 7.690 | 8.000 | 7.670 | 8.000 | 786,252 | +0.34(+4.44%) |
Mar 01, 2016 | 7.400 | 7.680 | 7.340 | 7.660 | 530,692 | +0.40(+5.51%) |
Feb 29, 2016 | 7.120 | 7.380 | 7.110 | 7.260 | 494,405 | +0.19(+2.69%) |
Feb 26, 2016 | 6.810 | 7.120 | 6.520 | 7.070 | 412,046 | +0.18(+2.61%) |
Feb 25, 2016 | 6.370 | 6.940 | 6.290 | 6.890 | 478,711 | +0.57(+9.02%) |
Feb 24, 2016 | 6.080 | 6.390 | 6.020 | 6.320 | 186,811 | +0.12(+1.94%) |
Feb 23, 2016 | 6.320 | 6.460 | 6.160 | 6.200 | 280,630 | -0.19(-2.97%) |
Feb 22, 2016 | 6.440 | 6.490 | 6.260 | 6.390 | 272,902 | +0.01(+0.16%) |
Feb 19, 2016 | 6.170 | 6.440 | 6.044 | 6.380 | 197,807 | +0.13(+2.08%) |
Feb 18, 2016 | 6.380 | 6.380 | 6.050 | 6.250 | 254,624 | -0.15(-2.34%) |
Feb 17, 2016 | 6.040 | 6.430 | 5.650 | 6.400 | 356,414 | +0.36(+5.96%) |
Feb 16, 2016 | 5.660 | 6.040 | 5.600 | 6.040 | 381,804 | +0.47(+8.44%) |
Feb 12, 2016 | 5.410 | 5.570 | 5.570 | 5.570 | 334,800 | +0.21(+3.92%) |
Feb 11, 2016 | 5.580 | 5.603 | 5.340 | 5.360 | 203,824 | -0.25(-4.46%) |
Feb 10, 2016 | 5.580 | 5.700 | 5.280 | 5.610 | 439,882 | +0.03(+0.54%) |
Feb 09, 2016 | 5.570 | 5.880 | 5.540 | 5.580 | 281,664 | -0.13(-2.28%) |
Feb 08, 2016 | 5.770 | 5.820 | 5.570 | 5.710 | 299,814 | -0.14(-2.39%) |
Feb 05, 2016 | 5.610 | 5.860 | 5.570 | 5.850 | 331,747 | +0.20(+3.54%) |
Feb 04, 2016 | 5.650 | 6.000 | 5.580 | 5.650 | 460,657 | -0.01(-0.18%) |
Feb 03, 2016 | 5.930 | 5.930 | 5.550 | 5.660 | 455,661 | -0.19(-3.25%) |
Feb 02, 2016 | 5.910 | 5.930 | 5.630 | 5.850 | 427,492 | -0.15(-2.50%) |