Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.39 | 12.67 | 12.27 | 12.51 | 408,556 | +0.16(+1.30%) |
Apr 28, 2016 | 12.19 | 12.49 | 12.15 | 12.35 | 352,922 | +0.19(+1.56%) |
Apr 27, 2016 | 11.85 | 12.19 | 11.85 | 12.16 | 320,112 | +0.31(+2.62%) |
Apr 26, 2016 | 11.86 | 12.06 | 11.80 | 11.85 | 757,415 | +0.05(+0.42%) |
Apr 25, 2016 | 11.82 | 11.86 | 11.76 | 11.80 | 260,456 | +0.02(+0.17%) |
Apr 22, 2016 | 11.97 | 11.98 | 11.76 | 11.78 | 319,892 | -0.09(-0.76%) |
Apr 21, 2016 | 11.75 | 11.90 | 11.70 | 11.87 | 298,980 | +0.16(+1.37%) |
Apr 20, 2016 | 11.72 | 11.91 | 11.66 | 11.71 | 345,909 | -0.01(-0.09%) |
Apr 19, 2016 | 11.91 | 11.97 | 11.65 | 11.72 | 289,208 | -0.21(-1.76%) |
Apr 18, 2016 | 11.85 | 12.00 | 11.82 | 11.93 | 537,465 | +0.10(+0.85%) |
Apr 15, 2016 | 11.99 | 11.99 | 11.75 | 11.83 | 189,331 | -0.12(-1.00%) |
Apr 14, 2016 | 12.04 | 12.04 | 11.91 | 11.95 | 241,957 | -0.02(-0.17%) |
Apr 13, 2016 | 12.32 | 12.32 | 11.89 | 11.97 | 398,687 | +0.00(+0.00%) |
Apr 12, 2016 | 12.01 | 12.14 | 11.91 | 11.97 | 335,130 | +0.01(+0.08%) |
Apr 11, 2016 | 11.79 | 12.12 | 11.75 | 11.96 | 344,551 | +0.23(+1.96%) |
Apr 08, 2016 | 11.86 | 11.93 | 11.65 | 11.73 | 246,063 | -0.02(-0.17%) |
Apr 07, 2016 | 11.97 | 12.00 | 11.64 | 11.75 | 252,399 | -0.24(-2.00%) |
Apr 06, 2016 | 11.86 | 12.06 | 11.77 | 11.99 | 304,691 | +0.12(+1.01%) |
Apr 05, 2016 | 11.87 | 11.94 | 11.52 | 11.87 | 248,028 | -0.05(-0.42%) |
Apr 04, 2016 | 12.32 | 12.41 | 11.80 | 11.92 | 290,927 | -0.32(-2.61%) |
Apr 01, 2016 | 11.68 | 12.30 | 11.68 | 12.24 | 328,907 | +0.48(+4.08%) |
Mar 31, 2016 | 11.95 | 11.95 | 11.67 | 11.76 | 388,385 | -0.02(-0.17%) |
Mar 30, 2016 | 11.59 | 11.99 | 11.55 | 11.78 | 777,649 | +0.80(+7.29%) |
Mar 29, 2016 | 10.69 | 11.03 | 10.69 | 10.98 | 148,848 | +0.26(+2.43%) |
Mar 28, 2016 | 10.72 | 10.75 | 10.56 | 10.72 | 159,842 | +0.05(+0.47%) |
Mar 24, 2016 | 10.67 | 10.67 | 10.67 | 0 | -0.86(-7.46%) | |
Mar 23, 2016 | 11.81 | 11.81 | 11.45 | 11.53 | 352,015 | -0.09(-0.77%) |
Mar 22, 2016 | 11.38 | 11.82 | 11.29 | 11.62 | 285,492 | +0.22(+1.93%) |
Mar 21, 2016 | 11.25 | 11.46 | 11.20 | 11.40 | 199,776 | +0.17(+1.51%) |
Mar 18, 2016 | 11.28 | 11.43 | 11.16 | 11.23 | 1,269,574 | +0.02(+0.18%) |
Mar 17, 2016 | 11.06 | 11.35 | 11.06 | 11.21 | 347,827 | +0.01(+0.09%) |
Mar 16, 2016 | 11.08 | 11.23 | 11.02 | 11.20 | 300,639 | +0.13(+1.17%) |
Mar 15, 2016 | 11.03 | 11.27 | 10.97 | 11.07 | 254,610 | +0.06(+0.54%) |
Mar 14, 2016 | 10.99 | 11.09 | 10.76 | 11.01 | 320,219 | +0.26(+2.42%) |
Mar 11, 2016 | 10.80 | 10.93 | 10.70 | 10.75 | 231,646 | -0.05(-0.46%) |
Mar 10, 2016 | 10.62 | 11.04 | 10.60 | 10.80 | 315,269 | +0.33(+3.15%) |
Mar 09, 2016 | 10.46 | 10.64 | 10.42 | 10.47 | 311,223 | +0.05(+0.48%) |
Mar 08, 2016 | 10.57 | 10.57 | 10.42 | 10.42 | 370,738 | -0.06(-0.57%) |
Mar 07, 2016 | 10.61 | 10.74 | 10.44 | 10.48 | 416,301 | -0.15(-1.41%) |
Mar 04, 2016 | 10.60 | 10.70 | 10.57 | 10.63 | 315,325 | +0.05(+0.47%) |
Mar 03, 2016 | 10.63 | 10.67 | 10.52 | 10.58 | 369,622 | -0.02(-0.19%) |
Mar 02, 2016 | 10.71 | 10.74 | 10.54 | 10.60 | 262,047 | -0.15(-1.40%) |
Mar 01, 2016 | 10.86 | 10.91 | 10.51 | 10.75 | 505,053 | -0.01(-0.09%) |
Feb 29, 2016 | 10.30 | 10.76 | 10.26 | 10.76 | 607,566 | +0.49(+4.77%) |
Feb 26, 2016 | 9.860 | 10.31 | 9.770 | 10.27 | 443,720 | +0.40(+4.05%) |
Feb 25, 2016 | 9.980 | 9.980 | 9.500 | 9.870 | 413,326 | -0.07(-0.70%) |
Feb 24, 2016 | 9.780 | 10.03 | 9.610 | 9.940 | 248,042 | +0.11(+1.12%) |
Feb 23, 2016 | 10.00 | 10.09 | 9.790 | 9.830 | 241,627 | -0.15(-1.50%) |
Feb 22, 2016 | 10.04 | 9.710 | 9.980 | 441,133 | +0.31(+3.21%) | |
Feb 19, 2016 | 9.570 | 9.700 | 9.440 | 9.670 | 333,805 | +0.07(+0.73%) |
Feb 18, 2016 | 9.550 | 9.640 | 9.460 | 9.600 | 387,167 | +0.11(+1.16%) |
Feb 17, 2016 | 9.350 | 9.540 | 9.340 | 9.490 | 319,636 | +0.17(+1.82%) |
Feb 16, 2016 | 9.300 | 9.350 | 9.240 | 9.320 | 354,998 | +0.07(+0.76%) |
Feb 12, 2016 | 9.250 | 9.250 | 9.250 | 0 | +0.32(+3.58%) | |
Feb 11, 2016 | 9.080 | 9.080 | 8.740 | 8.930 | 797,633 | -0.25(-2.72%) |
Feb 10, 2016 | 9.250 | 9.340 | 9.160 | 9.180 | 530,737 | -0.20(-2.13%) |
Feb 09, 2016 | 9.350 | 9.420 | 9.120 | 9.380 | 653,635 | +0.07(+0.75%) |
Feb 08, 2016 | 9.550 | 9.550 | 9.230 | 9.310 | 604,521 | -0.04(-0.43%) |
Feb 05, 2016 | 9.550 | 9.550 | 9.320 | 9.350 | 561,757 | -0.13(-1.37%) |
Feb 04, 2016 | 9.470 | 9.520 | 9.360 | 9.480 | 651,957 | +0.03(+0.32%) |
Feb 03, 2016 | 9.810 | 9.810 | 9.380 | 9.450 | 1,166,592 | -0.40(-4.06%) |
Feb 02, 2016 | 10.06 | 10.11 | 9.730 | 9.850 | 425,678 | -0.21(-2.09%) |