Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.93 | 11.98 | 11.64 | 11.92 | 224,418 | +0.04(+0.34%) |
Apr 28, 2016 | 12.23 | 12.35 | 11.85 | 11.88 | 165,065 | -0.30(-2.46%) |
Apr 27, 2016 | 11.90 | 12.23 | 11.90 | 12.18 | 265,090 | +0.36(+3.05%) |
Apr 26, 2016 | 12.10 | 12.15 | 11.74 | 11.82 | 176,497 | -0.13(-1.09%) |
Apr 25, 2016 | 11.81 | 12.15 | 11.70 | 11.95 | 361,005 | +0.22(+1.88%) |
Apr 22, 2016 | 11.71 | 11.89 | 11.71 | 11.73 | 229,982 | -0.07(-0.59%) |
Apr 21, 2016 | 11.59 | 12.02 | 11.57 | 11.80 | 264,871 | +0.13(+1.11%) |
Apr 20, 2016 | 11.64 | 12.00 | 11.50 | 11.67 | 511,299 | +0.10(+0.86%) |
Apr 19, 2016 | 11.11 | 11.74 | 11.10 | 11.57 | 317,872 | +0.46(+4.14%) |
Apr 18, 2016 | 11.04 | 11.22 | 10.92 | 11.11 | 187,562 | +0.01(+0.09%) |
Apr 15, 2016 | 10.90 | 11.26 | 10.84 | 11.10 | 231,883 | +0.20(+1.83%) |
Apr 14, 2016 | 10.82 | 10.98 | 10.70 | 10.90 | 210,279 | +0.12(+1.11%) |
Apr 13, 2016 | 10.94 | 11.07 | 10.49 | 10.78 | 374,998 | +0.07(+0.65%) |
Apr 12, 2016 | 11.64 | 11.64 | 10.51 | 10.71 | 847,615 | -0.97(-8.30%) |
Apr 11, 2016 | 8.940 | 12.33 | 8.940 | 11.68 | 3,298,542 | +2.73(+30.50%) |
Apr 08, 2016 | 9.010 | 9.050 | 8.860 | 8.950 | 239,141 | -0.04(-0.44%) |
Apr 07, 2016 | 8.980 | 9.170 | 8.860 | 8.990 | 194,678 | -0.01(-0.11%) |
Apr 06, 2016 | 9.000 | 9.060 | 8.720 | 9.000 | 240,970 | -0.01(-0.11%) |
Apr 05, 2016 | 8.950 | 9.081 | 8.770 | 9.010 | 194,601 | +0.02(+0.22%) |
Apr 04, 2016 | 9.120 | 9.210 | 8.960 | 8.990 | 165,901 | -0.12(-1.32%) |
Apr 01, 2016 | 9.160 | 9.210 | 8.950 | 9.110 | 153,407 | -0.09(-0.98%) |
Mar 31, 2016 | 9.120 | 9.328 | 9.070 | 9.200 | 195,056 | +0.13(+1.43%) |
Mar 30, 2016 | 8.800 | 9.210 | 8.740 | 9.070 | 190,437 | +0.32(+3.66%) |
Mar 29, 2016 | 8.890 | 8.890 | 8.550 | 8.750 | 289,614 | -0.17(-1.91%) |
Mar 28, 2016 | 9.020 | 9.100 | 8.845 | 8.920 | 276,743 | -0.09(-1.00%) |
Mar 24, 2016 | 8.830 | 9.010 | 9.010 | 9.010 | 247,500 | +0.09(+1.01%) |
Mar 23, 2016 | 8.800 | 8.940 | 8.510 | 8.920 | 600,520 | +0.11(+1.25%) |
Mar 22, 2016 | 9.000 | 9.000 | 8.610 | 8.810 | 275,116 | -0.22(-2.44%) |
Mar 21, 2016 | 9.000 | 9.080 | 8.800 | 9.030 | 191,240 | -0.05(-0.55%) |
Mar 18, 2016 | 9.020 | 9.170 | 8.930 | 9.080 | 269,292 | +0.04(+0.44%) |
Mar 17, 2016 | 9.050 | 9.205 | 8.910 | 9.040 | 148,442 | +0.02(+0.22%) |
Mar 16, 2016 | 8.790 | 9.050 | 8.740 | 9.020 | 156,535 | +0.19(+2.15%) |
Mar 15, 2016 | 8.920 | 8.920 | 8.655 | 8.830 | 202,922 | -0.14(-1.56%) |
Mar 14, 2016 | 9.310 | 9.370 | 8.880 | 8.970 | 159,549 | -0.37(-3.96%) |
Mar 11, 2016 | 9.380 | 9.435 | 9.205 | 9.340 | 155,956 | +0.07(+0.76%) |
Mar 10, 2016 | 9.180 | 9.640 | 9.060 | 9.270 | 323,740 | +0.16(+1.76%) |
Mar 09, 2016 | 9.590 | 9.620 | 9.110 | 9.110 | 322,840 | -0.43(-4.51%) |
Mar 08, 2016 | 9.470 | 9.700 | 9.410 | 9.540 | 391,228 | +0.04(+0.42%) |
Mar 07, 2016 | 9.400 | 9.570 | 9.330 | 9.500 | 360,326 | +0.01(+0.11%) |
Mar 04, 2016 | 9.580 | 9.600 | 9.390 | 9.490 | 400,412 | -0.04(-0.47%) |
Mar 03, 2016 | 9.460 | 9.630 | 9.460 | 9.535 | 461,997 | +0.04(+0.37%) |
Mar 02, 2016 | 9.510 | 9.580 | 9.260 | 9.500 | 297,691 | -0.06(-0.63%) |
Mar 01, 2016 | 9.290 | 9.630 | 9.105 | 9.560 | 377,793 | +0.43(+4.71%) |
Feb 29, 2016 | 9.040 | 9.305 | 8.880 | 9.130 | 783,639 | +0.17(+1.90%) |
Feb 26, 2016 | 9.650 | 9.650 | 8.441 | 8.960 | 1,515,509 | -0.66(-6.86%) |
Feb 25, 2016 | 10.24 | 10.26 | 9.550 | 9.620 | 563,628 | -0.53(-5.22%) |
Feb 24, 2016 | 10.11 | 10.35 | 9.810 | 10.15 | 1,588,876 | -0.12(-1.17%) |
Feb 23, 2016 | 9.970 | 10.35 | 9.890 | 10.27 | 518,202 | +0.30(+3.01%) |
Feb 22, 2016 | 10.15 | 10.44 | 9.830 | 9.970 | 788,227 | -0.03(-0.30%) |
Feb 19, 2016 | 10.02 | 10.18 | 9.630 | 10.00 | 417,257 | +0.02(+0.20%) |
Feb 18, 2016 | 10.25 | 10.28 | 9.920 | 9.980 | 301,099 | -0.19(-1.87%) |
Feb 17, 2016 | 10.22 | 10.38 | 10.00 | 10.17 | 345,763 | +0.08(+0.79%) |
Feb 16, 2016 | 10.06 | 10.28 | 9.982 | 10.09 | 252,830 | +0.13(+1.31%) |
Feb 12, 2016 | 9.480 | 9.960 | 9.960 | 9.960 | 477,300 | +0.50(+5.29%) |
Feb 11, 2016 | 9.230 | 9.560 | 9.080 | 9.460 | 445,457 | +0.12(+1.28%) |
Feb 10, 2016 | 9.810 | 9.820 | 9.315 | 9.340 | 347,463 | -0.35(-3.61%) |
Feb 09, 2016 | 9.700 | 9.900 | 9.522 | 9.690 | 272,867 | -0.19(-1.92%) |
Feb 08, 2016 | 10.38 | 10.45 | 9.770 | 9.880 | 608,078 | -0.51(-4.91%) |
Feb 05, 2016 | 11.10 | 11.40 | 10.23 | 10.39 | 743,209 | -1.08(-9.42%) |
Feb 04, 2016 | 11.29 | 11.70 | 11.19 | 11.47 | 508,543 | +0.12(+1.06%) |
Feb 03, 2016 | 10.80 | 11.36 | 10.77 | 11.35 | 494,261 | +0.62(+5.78%) |
Feb 02, 2016 | 10.96 | 11.19 | 10.70 | 10.73 | 432,119 | -0.47(-4.20%) |