Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.790 | 9.835 | 9.530 | 9.600 | 11,498,156 | -0.23(-2.34%) |
Apr 28, 2016 | 9.950 | 9.980 | 9.760 | 9.830 | 10,010,438 | -0.17(-1.70%) |
Apr 27, 2016 | 9.760 | 10.01 | 9.750 | 10.00 | 15,290,568 | +0.19(+1.94%) |
Apr 26, 2016 | 9.560 | 9.920 | 9.510 | 9.810 | 18,281,184 | +0.13(+1.34%) |
Apr 25, 2016 | 10.64 | 10.68 | 9.640 | 9.680 | 35,351,856 | -1.49(-13.34%) |
Apr 22, 2016 | 11.14 | 11.24 | 11.12 | 11.17 | 6,695,568 | +0.01(+0.09%) |
Apr 21, 2016 | 11.23 | 11.28 | 11.15 | 11.16 | 6,473,006 | -0.03(-0.27%) |
Apr 20, 2016 | 11.26 | 11.26 | 11.14 | 11.19 | 5,934,612 | -0.04(-0.36%) |
Apr 19, 2016 | 11.27 | 11.39 | 11.17 | 11.23 | 5,633,735 | -0.02(-0.18%) |
Apr 18, 2016 | 11.19 | 11.26 | 11.07 | 11.25 | 4,540,712 | +0.06(+0.54%) |
Apr 15, 2016 | 11.18 | 11.25 | 11.12 | 11.19 | 6,946,519 | +0.03(+0.27%) |
Apr 14, 2016 | 11.19 | 11.20 | 11.06 | 11.16 | 3,620,574 | -0.04(-0.36%) |
Apr 13, 2016 | 11.22 | 11.22 | 11.13 | 11.20 | 4,847,872 | +0.06(+0.54%) |
Apr 12, 2016 | 11.04 | 11.20 | 11.03 | 11.14 | 8,740,160 | +0.16(+1.46%) |
Apr 11, 2016 | 11.01 | 11.11 | 10.92 | 10.98 | 5,166,883 | +0.00(+0.00%) |
Apr 08, 2016 | 10.99 | 11.06 | 10.94 | 10.98 | 3,158,555 | +0.09(+0.83%) |
Apr 07, 2016 | 10.98 | 11.01 | 10.80 | 10.89 | 5,950,955 | -0.17(-1.54%) |
Apr 06, 2016 | 10.97 | 11.06 | 10.82 | 11.06 | 4,731,797 | +0.08(+0.73%) |
Apr 05, 2016 | 10.94 | 11.04 | 10.88 | 10.98 | 6,098,894 | -0.02(-0.18%) |
Apr 04, 2016 | 11.08 | 11.21 | 11.00 | 11.00 | 5,485,995 | -0.10(-0.90%) |
Apr 01, 2016 | 11.05 | 11.18 | 10.95 | 11.10 | 6,687,361 | -0.06(-0.54%) |
Mar 31, 2016 | 10.94 | 11.31 | 10.93 | 11.16 | 10,973,728 | +0.33(+3.05%) |
Mar 30, 2016 | 10.88 | 10.99 | 10.76 | 10.83 | 8,497,076 | +0.00(+0.00%) |
Mar 29, 2016 | 10.53 | 10.95 | 10.50 | 10.83 | 8,045,445 | +0.16(+1.50%) |
Mar 28, 2016 | 10.65 | 10.78 | 10.63 | 10.67 | 6,154,507 | +0.04(+0.38%) |
Mar 24, 2016 | 10.51 | 10.63 | 10.63 | 10.63 | 4,053,800 | +0.07(+0.66%) |
Mar 23, 2016 | 10.72 | 10.73 | 10.52 | 10.56 | 4,916,614 | -0.14(-1.31%) |
Mar 22, 2016 | 10.65 | 10.79 | 10.64 | 10.70 | 6,215,231 | +0.04(+0.38%) |
Mar 21, 2016 | 10.70 | 10.74 | 10.62 | 10.66 | 4,411,490 | -0.10(-0.93%) |
Mar 18, 2016 | 10.74 | 10.77 | 10.68 | 10.76 | 8,198,576 | +0.06(+0.56%) |
Mar 17, 2016 | 10.57 | 10.78 | 10.56 | 10.70 | 8,190,289 | +0.11(+1.04%) |
Mar 16, 2016 | 10.53 | 10.65 | 10.44 | 10.59 | 4,329,623 | +0.03(+0.28%) |
Mar 15, 2016 | 10.52 | 10.59 | 10.40 | 10.56 | 4,056,932 | -0.03(-0.28%) |
Mar 14, 2016 | 10.69 | 10.71 | 10.42 | 10.59 | 6,442,383 | -0.19(-1.76%) |
Mar 11, 2016 | 10.54 | 10.79 | 10.50 | 10.78 | 4,639,976 | +0.33(+3.16%) |
Mar 10, 2016 | 10.54 | 10.60 | 10.27 | 10.45 | 5,244,928 | -0.09(-0.85%) |
Mar 09, 2016 | 10.31 | 10.56 | 10.26 | 10.54 | 7,180,754 | +0.29(+2.83%) |
Mar 08, 2016 | 10.38 | 10.44 | 10.17 | 10.25 | 4,928,487 | -0.17(-1.63%) |
Mar 07, 2016 | 10.43 | 10.51 | 10.36 | 10.42 | 5,372,548 | -0.08(-0.76%) |
Mar 04, 2016 | 10.39 | 10.49 | 10.37 | 10.50 | 5,279,059 | +0.10(+0.96%) |
Mar 03, 2016 | 10.22 | 10.43 | 10.19 | 10.40 | 6,312,345 | +0.20(+1.96%) |
Mar 02, 2016 | 9.910 | 10.22 | 9.880 | 10.20 | 7,234,959 | +0.27(+2.72%) |
Mar 01, 2016 | 9.690 | 9.950 | 9.690 | 9.930 | 5,841,818 | +0.32(+3.33%) |
Feb 29, 2016 | 9.630 | 9.730 | 9.560 | 9.610 | 13,535,589 | -0.05(-0.52%) |
Feb 26, 2016 | 9.660 | 9.750 | 9.590 | 9.660 | 7,404,087 | +0.02(+0.21%) |
Feb 25, 2016 | 9.580 | 9.660 | 9.540 | 9.640 | 6,146,333 | +0.07(+0.73%) |
Feb 24, 2016 | 9.400 | 9.575 | 9.220 | 9.570 | 6,107,727 | +0.07(+0.74%) |
Feb 23, 2016 | 9.530 | 9.610 | 9.455 | 9.500 | 7,095,624 | -0.09(-0.94%) |
Feb 22, 2016 | 9.440 | 9.610 | 9.420 | 9.590 | 6,050,467 | +0.23(+2.46%) |
Feb 19, 2016 | 9.250 | 9.420 | 9.180 | 9.360 | 5,869,762 | +0.02(+0.21%) |
Feb 18, 2016 | 9.230 | 9.370 | 9.180 | 9.340 | 6,197,443 | +0.15(+1.63%) |
Feb 17, 2016 | 9.090 | 9.350 | 9.065 | 9.190 | 5,996,451 | +0.17(+1.88%) |
Feb 16, 2016 | 8.900 | 9.040 | 8.720 | 9.020 | 8,340,007 | +0.25(+2.85%) |
Feb 12, 2016 | 8.720 | 8.770 | 8.770 | 8.770 | 7,368,900 | +0.08(+0.92%) |
Feb 11, 2016 | 8.720 | 8.790 | 8.530 | 8.690 | 9,124,844 | -0.19(-2.14%) |
Feb 10, 2016 | 8.840 | 8.990 | 8.790 | 8.880 | 8,252,198 | +0.12(+1.37%) |
Feb 09, 2016 | 8.970 | 9.000 | 8.650 | 8.760 | 9,444,854 | -0.29(-3.20%) |
Feb 08, 2016 | 9.340 | 9.390 | 8.960 | 9.050 | 13,433,245 | -0.41(-4.33%) |
Feb 05, 2016 | 9.400 | 9.580 | 9.360 | 9.460 | 13,074,000 | +0.09(+0.96%) |
Feb 04, 2016 | 9.250 | 9.510 | 9.200 | 9.370 | 9,942,432 | +0.13(+1.41%) |
Feb 03, 2016 | 9.040 | 9.250 | 8.920 | 9.240 | 17,875,092 | +0.29(+3.24%) |
Feb 02, 2016 | 9.330 | 9.360 | 8.910 | 8.950 | 17,337,436 | -0.48(-5.09%) |