Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.20 | 11.48 | 10.22 | 10.42 | 68,940 | -0.81(-7.21%) |
Apr 28, 2016 | 11.14 | 11.85 | 11.06 | 11.23 | 57,394 | -0.08(-0.71%) |
Apr 27, 2016 | 11.38 | 11.57 | 10.98 | 11.31 | 85,616 | +0.03(+0.27%) |
Apr 26, 2016 | 11.39 | 11.42 | 10.90 | 11.28 | 58,283 | -0.16(-1.40%) |
Apr 25, 2016 | 11.50 | 11.55 | 10.78 | 11.44 | 50,010 | +0.16(+1.42%) |
Apr 22, 2016 | 11.40 | 11.57 | 11.11 | 11.28 | 57,192 | -0.03(-0.27%) |
Apr 21, 2016 | 11.42 | 11.61 | 11.15 | 11.31 | 46,184 | -0.08(-0.70%) |
Apr 20, 2016 | 11.75 | 12.04 | 11.21 | 11.39 | 47,079 | -0.40(-3.39%) |
Apr 19, 2016 | 11.96 | 12.11 | 11.38 | 11.79 | 60,155 | -0.20(-1.67%) |
Apr 18, 2016 | 11.46 | 12.20 | 11.42 | 11.99 | 83,180 | +0.40(+3.45%) |
Apr 15, 2016 | 11.51 | 12.05 | 11.30 | 11.59 | 76,048 | +0.04(+0.35%) |
Apr 14, 2016 | 11.50 | 11.85 | 11.29 | 11.55 | 51,344 | +0.13(+1.14%) |
Apr 13, 2016 | 11.54 | 11.74 | 11.21 | 11.42 | 106,476 | -0.11(-0.95%) |
Apr 12, 2016 | 11.53 | 11.71 | 11.12 | 11.53 | 35,534 | -0.12(-1.03%) |
Apr 11, 2016 | 11.35 | 12.33 | 11.06 | 11.65 | 189,494 | -0.08(-0.68%) |
Apr 08, 2016 | 11.88 | 11.88 | 10.71 | 11.73 | 141,220 | +0.04(+0.34%) |
Apr 07, 2016 | 11.68 | 12.20 | 11.51 | 11.69 | 62,542 | -0.06(-0.51%) |
Apr 06, 2016 | 10.79 | 11.85 | 10.70 | 11.75 | 231,382 | +0.99(+9.20%) |
Apr 05, 2016 | 10.97 | 11.30 | 10.51 | 10.76 | 136,789 | -0.01(-0.09%) |
Apr 04, 2016 | 10.86 | 11.26 | 10.49 | 10.77 | 187,068 | -0.08(-0.74%) |
Apr 01, 2016 | 10.76 | 11.20 | 10.15 | 10.85 | 238,014 | +0.05(+0.46%) |
Mar 31, 2016 | 10.09 | 10.89 | 9.810 | 10.80 | 145,908 | +0.75(+7.46%) |
Mar 30, 2016 | 9.610 | 10.20 | 9.500 | 10.05 | 75,992 | +0.59(+6.24%) |
Mar 29, 2016 | 9.560 | 9.850 | 8.500 | 9.460 | 88,630 | -0.16(-1.66%) |
Mar 28, 2016 | 9.750 | 10.01 | 9.550 | 9.620 | 58,636 | -0.23(-2.34%) |
Mar 24, 2016 | 10.80 | 9.850 | 9.850 | 9.850 | 154,400 | -1.07(-9.80%) |
Mar 23, 2016 | 11.88 | 11.99 | 10.87 | 10.92 | 79,358 | -0.94(-7.93%) |
Mar 22, 2016 | 11.53 | 11.99 | 11.06 | 11.86 | 104,067 | +0.17(+1.45%) |
Mar 21, 2016 | 11.67 | 12.26 | 11.19 | 11.69 | 84,951 | +0.07(+0.60%) |
Mar 18, 2016 | 12.10 | 12.26 | 11.48 | 11.62 | 91,050 | -0.35(-2.92%) |
Mar 17, 2016 | 12.45 | 12.53 | 11.49 | 11.97 | 84,908 | -0.45(-3.62%) |
Mar 16, 2016 | 12.30 | 13.00 | 12.16 | 12.42 | 220,646 | +0.02(+0.16%) |
Mar 15, 2016 | 13.10 | 13.26 | 12.09 | 12.40 | 34,876 | -0.72(-5.49%) |
Mar 14, 2016 | 12.91 | 13.22 | 12.53 | 13.12 | 55,253 | +0.20(+1.55%) |
Mar 11, 2016 | 11.91 | 13.14 | 11.62 | 12.92 | 78,155 | +1.11(+9.40%) |
Mar 10, 2016 | 11.83 | 12.69 | 11.60 | 11.81 | 52,729 | +0.03(+0.25%) |
Mar 09, 2016 | 12.34 | 12.34 | 11.50 | 11.78 | 38,811 | -0.50(-4.07%) |
Mar 08, 2016 | 12.89 | 13.00 | 12.21 | 12.28 | 55,028 | -0.78(-5.97%) |
Mar 07, 2016 | 13.01 | 13.31 | 12.66 | 13.06 | 49,410 | -0.02(-0.15%) |
Mar 04, 2016 | 12.69 | 13.50 | 12.52 | 13.08 | 94,575 | +0.31(+2.43%) |
Mar 03, 2016 | 12.85 | 13.92 | 12.32 | 12.77 | 94,871 | -0.08(-0.62%) |
Mar 02, 2016 | 12.57 | 13.05 | 12.57 | 12.85 | 59,963 | +0.05(+0.39%) |
Mar 01, 2016 | 12.36 | 12.99 | 11.89 | 12.80 | 226,136 | +0.67(+5.52%) |
Feb 29, 2016 | 13.26 | 13.56 | 11.89 | 12.13 | 88,649 | -0.95(-7.26%) |
Feb 26, 2016 | 13.23 | 13.55 | 12.93 | 13.08 | 21,740 | +0.04(+0.31%) |
Feb 25, 2016 | 13.11 | 13.20 | 12.36 | 13.04 | 111,702 | +0.07(+0.54%) |
Feb 24, 2016 | 13.11 | 13.32 | 12.32 | 12.97 | 158,522 | -0.16(-1.22%) |
Feb 23, 2016 | 13.29 | 14.17 | 12.34 | 13.13 | 29,228 | -0.65(-4.72%) |
Feb 22, 2016 | 14.21 | 14.54 | 13.70 | 13.78 | 50,490 | -0.13(-0.93%) |
Feb 19, 2016 | 13.83 | 14.40 | 13.23 | 13.91 | 36,512 | +0.02(+0.14%) |
Feb 18, 2016 | 14.06 | 14.35 | 13.52 | 13.89 | 28,054 | -0.92(-6.21%) |
Feb 17, 2016 | 14.02 | 14.90 | 12.58 | 14.81 | 92,508 | +0.87(+6.24%) |
Feb 16, 2016 | 13.39 | 14.00 | 13.22 | 13.94 | 37,997 | +0.78(+5.93%) |
Feb 12, 2016 | 12.94 | 13.16 | 13.16 | 13.16 | 49,000 | +1.09(+9.03%) |
Feb 11, 2016 | 11.99 | 12.55 | 11.66 | 12.07 | 21,104 | -0.21(-1.71%) |
Feb 10, 2016 | 12.00 | 12.60 | 11.82 | 12.28 | 36,221 | +0.17(+1.40%) |
Feb 09, 2016 | 12.59 | 13.54 | 11.40 | 12.11 | 129,760 | -0.50(-3.97%) |
Feb 08, 2016 | 12.67 | 13.89 | 12.05 | 12.61 | 56,611 | -0.12(-0.94%) |
Feb 05, 2016 | 12.51 | 13.63 | 12.19 | 12.73 | 50,902 | +0.22(+1.76%) |
Feb 04, 2016 | 12.29 | 12.65 | 12.29 | 12.51 | 43,288 | +0.17(+1.38%) |
Feb 03, 2016 | 12.92 | 13.25 | 12.23 | 12.34 | 72,058 | -0.37(-2.91%) |
Feb 02, 2016 | 13.33 | 13.46 | 12.61 | 12.71 | 51,886 | -0.11(-0.86%) |