Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.98 | 13.29 | 12.96 | 13.14 | 44,468 | +0.09(+0.68%) |
Apr 28, 2016 | 12.85 | 13.32 | 12.85 | 13.05 | 60,674 | +0.12(+0.92%) |
Apr 27, 2016 | 12.82 | 12.96 | 12.18 | 12.93 | 90,804 | +0.08(+0.62%) |
Apr 26, 2016 | 11.92 | 12.89 | 11.91 | 12.85 | 162,895 | +0.09(+0.70%) |
Apr 25, 2016 | 12.66 | 12.84 | 12.53 | 12.77 | 74,033 | -0.02(-0.16%) |
Apr 22, 2016 | 12.82 | 12.86 | 12.59 | 12.79 | 36,087 | +0.26(+2.06%) |
Apr 21, 2016 | 12.53 | 12.62 | 12.42 | 12.53 | 60,480 | -0.01(-0.08%) |
Apr 20, 2016 | 12.50 | 12.62 | 12.27 | 12.54 | 42,370 | -0.04(-0.32%) |
Apr 19, 2016 | 12.13 | 12.65 | 12.00 | 12.58 | 80,925 | +0.53(+4.36%) |
Apr 18, 2016 | 11.46 | 12.08 | 11.41 | 12.05 | 34,827 | +0.33(+2.79%) |
Apr 15, 2016 | 11.32 | 11.73 | 11.11 | 11.72 | 21,391 | +0.32(+2.78%) |
Apr 14, 2016 | 11.09 | 11.41 | 10.91 | 11.41 | 21,577 | +0.40(+3.60%) |
Apr 13, 2016 | 10.57 | 11.11 | 10.18 | 11.01 | 42,534 | +0.51(+4.82%) |
Apr 12, 2016 | 10.44 | 10.57 | 10.36 | 10.50 | 136,726 | +0.01(+0.09%) |
Apr 11, 2016 | 10.44 | 10.77 | 10.08 | 10.49 | 100,000 | +0.12(+1.15%) |
Apr 08, 2016 | 10.25 | 10.56 | 10.25 | 10.38 | 42,190 | +0.28(+2.75%) |
Apr 07, 2016 | 9.949 | 10.13 | 9.423 | 10.10 | 69,138 | -0.13(-1.26%) |
Apr 06, 2016 | 10.18 | 10.40 | 9.909 | 10.23 | 80,432 | +0.10(+0.98%) |
Apr 05, 2016 | 9.889 | 10.26 | 9.879 | 10.13 | 38,397 | +0.16(+1.59%) |
Apr 04, 2016 | 9.889 | 9.988 | 9.601 | 9.968 | 90,538 | +0.07(+0.70%) |
Apr 01, 2016 | 9.978 | 10.01 | 9.770 | 9.899 | 36,224 | -0.15(-1.48%) |
Mar 31, 2016 | 10.01 | 10.22 | 9.988 | 10.05 | 26,370 | +0.08(+0.80%) |
Mar 30, 2016 | 10.40 | 10.61 | 9.919 | 9.968 | 29,838 | -0.31(-2.99%) |
Mar 29, 2016 | 10.07 | 10.38 | 9.978 | 10.28 | 17,890 | +0.20(+1.97%) |
Mar 28, 2016 | 10.11 | 10.36 | 9.929 | 10.08 | 31,261 | +0.10(+0.99%) |
Mar 24, 2016 | 9.998 | 9.978 | 9.978 | 9.978 | 32,161 | -0.06(-0.59%) |
Mar 23, 2016 | 10.62 | 10.62 | 10.03 | 10.04 | 33,570 | -0.60(-5.60%) |
Mar 22, 2016 | 10.76 | 10.89 | 10.58 | 10.63 | 21,445 | -0.23(-2.10%) |
Mar 21, 2016 | 10.68 | 10.92 | 10.66 | 10.86 | 18,611 | +0.11(+1.01%) |
Mar 18, 2016 | 10.66 | 10.88 | 10.54 | 10.75 | 65,444 | +0.20(+1.88%) |
Mar 17, 2016 | 10.31 | 10.72 | 10.14 | 10.55 | 49,615 | +0.28(+2.70%) |
Mar 16, 2016 | 10.17 | 10.43 | 9.978 | 10.28 | 21,317 | +0.07(+0.68%) |
Mar 15, 2016 | 10.53 | 10.53 | 9.959 | 10.21 | 89,016 | -0.20(-1.91%) |
Mar 14, 2016 | 9.403 | 10.45 | 9.304 | 10.40 | 50,232 | +1.03(+11.01%) |
Mar 11, 2016 | 9.076 | 9.383 | 8.610 | 9.373 | 92,762 | +0.47(+5.23%) |
Mar 10, 2016 | 9.254 | 9.254 | 8.590 | 8.907 | 45,621 | -0.30(-3.23%) |
Mar 09, 2016 | 9.363 | 9.363 | 9.175 | 9.205 | 23,958 | -0.06(-0.64%) |
Mar 08, 2016 | 9.433 | 9.433 | 9.175 | 9.264 | 111,103 | -0.21(-2.20%) |
Mar 07, 2016 | 8.977 | 9.552 | 8.977 | 9.472 | 102,788 | +0.55(+6.11%) |
Mar 04, 2016 | 9.006 | 9.353 | 8.897 | 8.927 | 108,895 | +0.01(+0.11%) |
Mar 03, 2016 | 8.927 | 9.076 | 8.798 | 8.917 | 80,693 | -0.01(-0.11%) |
Mar 02, 2016 | 8.709 | 8.927 | 8.709 | 8.927 | 23,501 | +0.11(+1.24%) |
Mar 01, 2016 | 8.689 | 8.927 | 8.550 | 8.818 | 29,375 | +0.20(+2.30%) |
Feb 29, 2016 | 8.729 | 8.947 | 8.550 | 8.619 | 43,637 | -0.04(-0.46%) |
Feb 26, 2016 | 8.679 | 8.818 | 8.510 | 8.659 | 31,000 | +0.00(+0.00%) |
Feb 25, 2016 | 8.738 | 8.798 | 8.500 | 8.659 | 27,067 | +0.01(+0.11%) |
Feb 24, 2016 | 8.738 | 8.738 | 8.381 | 8.649 | 18,830 | -0.19(-2.13%) |
Feb 23, 2016 | 8.967 | 9.115 | 8.828 | 8.838 | 47,801 | -0.21(-2.30%) |
Feb 22, 2016 | 9.952 | 9.952 | 9.016 | 9.046 | 25,812 | +0.15(+1.67%) |
Feb 19, 2016 | 8.748 | 8.957 | 8.748 | 8.897 | 35,725 | +0.15(+1.70%) |
Feb 18, 2016 | 8.907 | 9.595 | 8.590 | 8.748 | 24,340 | -0.16(-1.78%) |
Feb 17, 2016 | 8.758 | 9.056 | 8.669 | 8.907 | 179,148 | +0.25(+2.86%) |
Feb 16, 2016 | 8.689 | 8.758 | 8.481 | 8.659 | 38,653 | +0.15(+1.75%) |
Feb 12, 2016 | 8.153 | 8.510 | 8.510 | 8.510 | 26,817 | +0.34(+4.13%) |
Feb 11, 2016 | 8.322 | 8.555 | 8.121 | 8.173 | 29,484 | -0.15(-1.79%) |
Feb 10, 2016 | 8.590 | 8.887 | 8.312 | 8.322 | 46,636 | -0.22(-2.56%) |
Feb 09, 2016 | 8.947 | 9.599 | 8.431 | 8.540 | 81,907 | -0.54(-5.90%) |
Feb 08, 2016 | 9.433 | 9.484 | 9.016 | 9.076 | 42,035 | -0.39(-4.09%) |
Feb 05, 2016 | 9.810 | 9.968 | 9.433 | 9.463 | 41,619 | -0.34(-3.44%) |
Feb 04, 2016 | 9.800 | 10.38 | 9.711 | 9.800 | 60,732 | +0.20(+2.07%) |
Feb 03, 2016 | 10.04 | 10.04 | 9.512 | 9.601 | 49,434 | -0.42(-4.16%) |
Feb 02, 2016 | 9.691 | 10.59 | 9.691 | 10.02 | 106,190 | -1.07(-9.66%) |