Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.28 | 13.30 | 12.97 | 13.11 | 241,425 | -0.14(-1.06%) |
Apr 28, 2016 | 12.84 | 13.30 | 12.79 | 13.25 | 382,039 | +0.47(+3.68%) |
Apr 27, 2016 | 12.85 | 12.99 | 12.55 | 12.78 | 149,894 | -0.08(-0.62%) |
Apr 26, 2016 | 12.61 | 12.87 | 12.52 | 12.86 | 198,868 | +0.25(+1.98%) |
Apr 25, 2016 | 12.67 | 12.68 | 12.44 | 12.61 | 219,752 | -0.02(-0.16%) |
Apr 22, 2016 | 12.52 | 12.65 | 12.45 | 12.63 | 276,715 | +0.09(+0.72%) |
Apr 21, 2016 | 12.59 | 12.68 | 12.33 | 12.54 | 327,254 | -0.11(-0.87%) |
Apr 20, 2016 | 13.00 | 13.10 | 12.58 | 12.65 | 174,348 | -0.30(-2.32%) |
Apr 19, 2016 | 12.90 | 13.05 | 12.82 | 12.95 | 342,574 | +0.12(+0.94%) |
Apr 18, 2016 | 12.80 | 13.03 | 12.73 | 12.83 | 335,641 | +0.11(+0.86%) |
Apr 15, 2016 | 12.47 | 12.78 | 12.47 | 12.72 | 244,190 | +0.22(+1.76%) |
Apr 14, 2016 | 12.69 | 12.79 | 12.42 | 12.50 | 197,779 | -0.17(-1.34%) |
Apr 13, 2016 | 12.74 | 13.06 | 12.37 | 12.67 | 338,699 | +0.05(+0.40%) |
Apr 12, 2016 | 12.49 | 12.77 | 12.14 | 12.62 | 330,217 | +0.12(+0.96%) |
Apr 11, 2016 | 12.21 | 12.52 | 12.11 | 12.50 | 349,368 | +0.27(+2.21%) |
Apr 08, 2016 | 11.90 | 12.25 | 11.79 | 12.23 | 223,729 | +0.39(+3.29%) |
Apr 07, 2016 | 11.89 | 12.02 | 11.61 | 11.84 | 258,468 | -0.01(-0.08%) |
Apr 06, 2016 | 11.65 | 11.91 | 11.64 | 11.85 | 171,850 | +0.15(+1.28%) |
Apr 05, 2016 | 11.39 | 11.77 | 11.34 | 11.70 | 181,381 | +0.22(+1.92%) |
Apr 04, 2016 | 11.13 | 11.52 | 11.05 | 11.48 | 307,560 | +0.32(+2.87%) |
Apr 01, 2016 | 11.41 | 11.48 | 11.12 | 11.16 | 176,846 | -0.28(-2.45%) |
Mar 31, 2016 | 11.57 | 11.60 | 11.42 | 11.44 | 126,075 | -0.16(-1.38%) |
Mar 30, 2016 | 11.60 | 11.65 | 11.39 | 11.60 | 151,466 | +0.06(+0.52%) |
Mar 29, 2016 | 10.95 | 11.58 | 10.95 | 11.54 | 203,120 | +0.53(+4.81%) |
Mar 28, 2016 | 10.87 | 11.20 | 10.78 | 11.01 | 160,530 | +0.13(+1.19%) |
Mar 24, 2016 | 10.79 | 10.88 | 10.88 | 10.88 | 142,300 | +0.01(+0.09%) |
Mar 23, 2016 | 10.85 | 10.93 | 10.57 | 10.87 | 193,731 | +0.03(+0.28%) |
Mar 22, 2016 | 10.90 | 11.02 | 10.81 | 10.84 | 186,534 | -0.11(-1.00%) |
Mar 21, 2016 | 11.00 | 11.25 | 10.90 | 10.95 | 305,117 | -0.03(-0.27%) |
Mar 18, 2016 | 11.12 | 11.39 | 10.84 | 10.98 | 534,967 | -0.02(-0.18%) |
Mar 17, 2016 | 11.03 | 11.27 | 10.94 | 11.00 | 385,185 | -0.01(-0.09%) |
Mar 16, 2016 | 10.81 | 11.54 | 10.81 | 11.01 | 799,560 | +0.21(+1.94%) |
Mar 15, 2016 | 10.84 | 10.99 | 10.42 | 10.80 | 314,044 | +0.00(+0.00%) |
Mar 14, 2016 | 10.97 | 11.09 | 10.79 | 10.80 | 421,413 | -0.06(-0.55%) |
Mar 11, 2016 | 11.06 | 11.15 | 10.72 | 10.86 | 369,177 | -0.17(-1.54%) |
Mar 10, 2016 | 10.79 | 11.10 | 10.67 | 11.03 | 168,276 | +0.26(+2.41%) |
Mar 09, 2016 | 10.59 | 10.94 | 10.43 | 10.77 | 102,636 | +0.27(+2.57%) |
Mar 08, 2016 | 10.50 | 10.60 | 10.46 | 10.50 | 119,309 | -0.10(-0.94%) |
Mar 07, 2016 | 10.56 | 11.00 | 10.49 | 10.60 | 302,244 | +0.09(+0.86%) |
Mar 04, 2016 | 10.47 | 10.98 | 10.31 | 10.51 | 440,454 | +0.01(+0.10%) |
Mar 03, 2016 | 10.60 | 10.66 | 10.29 | 10.50 | 198,332 | +0.00(+0.00%) |
Mar 02, 2016 | 10.27 | 10.81 | 10.23 | 10.50 | 636,587 | +0.29(+2.84%) |
Mar 01, 2016 | 10.06 | 10.25 | 9.500 | 10.21 | 2,118,895 | +0.20(+2.00%) |
Feb 29, 2016 | 9.890 | 10.25 | 9.890 | 10.01 | 209,452 | +0.09(+0.91%) |
Feb 26, 2016 | 9.860 | 10.13 | 9.550 | 9.920 | 85,784 | +0.05(+0.51%) |
Feb 25, 2016 | 9.690 | 10.22 | 9.288 | 9.870 | 65,330 | +0.18(+1.86%) |
Feb 24, 2016 | 9.410 | 9.710 | 9.010 | 9.690 | 69,116 | +0.16(+1.68%) |
Feb 23, 2016 | 9.670 | 9.870 | 9.490 | 9.530 | 80,402 | -0.22(-2.26%) |
Feb 22, 2016 | 9.560 | 9.995 | 9.560 | 9.750 | 93,307 | +0.18(+1.88%) |
Feb 19, 2016 | 9.580 | 10.02 | 9.470 | 9.570 | 62,859 | -0.03(-0.31%) |
Feb 18, 2016 | 9.590 | 10.96 | 9.400 | 9.600 | 90,068 | -0.05(-0.52%) |
Feb 17, 2016 | 9.420 | 9.730 | 9.350 | 9.650 | 140,347 | +0.25(+2.66%) |
Feb 16, 2016 | 9.360 | 9.500 | 9.170 | 9.400 | 103,637 | +0.17(+1.84%) |
Feb 12, 2016 | 9.370 | 9.230 | 9.230 | 9.230 | 125,700 | +0.05(+0.54%) |
Feb 11, 2016 | 9.090 | 9.380 | 9.040 | 9.180 | 109,843 | -0.07(-0.76%) |
Feb 10, 2016 | 9.250 | 9.500 | 9.220 | 9.250 | 125,923 | +0.08(+0.87%) |
Feb 09, 2016 | 9.350 | 9.670 | 9.090 | 9.170 | 167,329 | -0.29(-3.07%) |
Feb 08, 2016 | 9.390 | 9.510 | 8.940 | 9.460 | 218,998 | -0.06(-0.63%) |
Feb 05, 2016 | 9.920 | 10.23 | 9.480 | 9.520 | 208,434 | -0.43(-4.32%) |
Feb 04, 2016 | 10.04 | 10.14 | 9.860 | 9.950 | 115,433 | -0.10(-1.00%) |
Feb 03, 2016 | 10.37 | 10.40 | 9.810 | 10.05 | 191,986 | -0.28(-2.71%) |
Feb 02, 2016 | 10.25 | 10.48 | 10.08 | 10.33 | 245,381 | +0.00(+0.00%) |