Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.50 | 11.65 | 11.31 | 11.52 | 537,709 | -0.03(-0.25%) |
Apr 28, 2016 | 11.86 | 11.88 | 11.48 | 11.55 | 549,774 | -0.45(-3.76%) |
Apr 27, 2016 | 11.90 | 12.05 | 11.77 | 12.00 | 361,265 | +0.09(+0.78%) |
Apr 26, 2016 | 12.02 | 12.09 | 11.88 | 11.91 | 296,596 | -0.06(-0.49%) |
Apr 25, 2016 | 11.86 | 11.98 | 11.85 | 11.97 | 335,689 | +0.03(+0.29%) |
Apr 22, 2016 | 11.83 | 11.98 | 11.79 | 11.93 | 330,706 | +0.10(+0.87%) |
Apr 21, 2016 | 12.03 | 12.09 | 11.83 | 11.83 | 331,051 | -0.15(-1.23%) |
Apr 20, 2016 | 11.80 | 12.08 | 11.74 | 11.98 | 392,354 | +0.18(+1.54%) |
Apr 19, 2016 | 11.52 | 11.84 | 11.48 | 11.80 | 508,720 | +0.30(+2.65%) |
Apr 18, 2016 | 11.54 | 11.76 | 11.47 | 11.49 | 722,447 | -0.12(-1.06%) |
Apr 15, 2016 | 11.65 | 11.73 | 11.57 | 11.62 | 300,077 | -0.02(-0.21%) |
Apr 14, 2016 | 11.68 | 11.77 | 11.60 | 11.64 | 444,931 | -0.03(-0.29%) |
Apr 13, 2016 | 11.70 | 11.83 | 11.66 | 11.67 | 514,453 | +0.06(+0.51%) |
Apr 12, 2016 | 11.72 | 11.75 | 11.54 | 11.62 | 708,131 | -0.07(-0.59%) |
Apr 11, 2016 | 11.68 | 11.87 | 11.58 | 11.68 | 357,701 | +0.13(+1.10%) |
Apr 08, 2016 | 11.60 | 11.86 | 11.46 | 11.56 | 344,827 | +0.10(+0.86%) |
Apr 07, 2016 | 11.71 | 11.74 | 11.34 | 11.46 | 636,604 | -0.32(-2.71%) |
Apr 06, 2016 | 11.80 | 11.91 | 11.67 | 11.78 | 492,266 | +0.00(+0.00%) |
Apr 05, 2016 | 11.77 | 11.87 | 11.57 | 11.78 | 429,883 | -0.06(-0.50%) |
Apr 04, 2016 | 11.97 | 12.02 | 11.78 | 11.84 | 643,191 | -0.13(-1.07%) |
Apr 01, 2016 | 11.40 | 11.96 | 11.28 | 11.96 | 660,569 | +0.47(+4.10%) |
Mar 31, 2016 | 11.00 | 11.68 | 11.00 | 11.49 | 718,078 | +0.49(+4.46%) |
Mar 30, 2016 | 11.21 | 11.27 | 10.86 | 11.00 | 1,011,735 | -0.13(-1.19%) |
Mar 29, 2016 | 11.04 | 11.20 | 10.81 | 11.13 | 419,442 | +0.08(+0.75%) |
Mar 28, 2016 | 10.94 | 11.15 | 10.85 | 11.05 | 367,911 | +0.13(+1.17%) |
Mar 24, 2016 | 10.84 | 10.92 | 10.92 | 10.92 | 432,415 | +0.01(+0.09%) |
Mar 23, 2016 | 11.06 | 11.18 | 10.89 | 10.91 | 585,538 | -0.24(-2.11%) |
Mar 22, 2016 | 11.18 | 11.22 | 10.84 | 11.15 | 356,513 | -0.07(-0.61%) |
Mar 21, 2016 | 11.44 | 11.52 | 11.21 | 11.22 | 492,639 | -0.25(-2.14%) |
Mar 18, 2016 | 11.41 | 11.64 | 11.34 | 11.46 | 422,445 | +0.13(+1.17%) |
Mar 17, 2016 | 11.01 | 11.43 | 10.99 | 11.33 | 775,662 | +0.28(+2.53%) |
Mar 16, 2016 | 10.59 | 11.12 | 10.56 | 11.05 | 437,491 | +0.38(+3.59%) |
Mar 15, 2016 | 10.96 | 11.01 | 10.63 | 10.67 | 836,386 | -0.21(-1.89%) |
Mar 14, 2016 | 10.80 | 11.11 | 10.79 | 10.87 | 437,461 | -0.04(-0.40%) |
Mar 11, 2016 | 10.96 | 11.05 | 10.83 | 10.92 | 655,627 | +0.13(+1.18%) |
Mar 10, 2016 | 10.96 | 11.07 | 10.69 | 10.79 | 877,250 | -0.02(-0.18%) |
Mar 09, 2016 | 10.66 | 10.82 | 10.60 | 10.81 | 393,075 | +0.19(+1.80%) |
Mar 08, 2016 | 10.56 | 10.74 | 10.52 | 10.62 | 456,213 | -0.03(-0.32%) |
Mar 07, 2016 | 10.51 | 10.80 | 10.51 | 10.65 | 780,671 | +0.08(+0.74%) |
Mar 04, 2016 | 10.44 | 10.77 | 10.44 | 10.58 | 574,810 | +0.14(+1.36%) |
Mar 03, 2016 | 10.10 | 10.57 | 10.06 | 10.43 | 776,897 | +0.32(+3.20%) |
Mar 02, 2016 | 9.859 | 10.17 | 9.859 | 10.11 | 536,007 | +0.22(+2.18%) |
Mar 01, 2016 | 9.805 | 10.02 | 9.805 | 9.893 | 916,074 | +0.19(+1.97%) |
Feb 29, 2016 | 9.565 | 9.842 | 9.442 | 9.702 | 403,834 | +0.13(+1.33%) |
Feb 26, 2016 | 9.516 | 9.638 | 9.452 | 9.575 | 392,676 | +0.16(+1.72%) |
Feb 25, 2016 | 9.320 | 9.565 | 9.294 | 9.413 | 521,375 | +0.13(+1.43%) |
Feb 24, 2016 | 9.001 | 9.378 | 8.878 | 9.280 | 449,679 | +0.14(+1.56%) |
Feb 23, 2016 | 9.207 | 9.308 | 8.991 | 9.138 | 449,063 | -0.11(-1.17%) |
Feb 22, 2016 | 9.305 | 9.306 | 9.127 | 9.246 | 301,020 | +0.07(+0.80%) |
Feb 19, 2016 | 9.315 | 9.339 | 9.114 | 9.172 | 525,051 | -0.16(-1.73%) |
Feb 18, 2016 | 9.192 | 9.349 | 9.138 | 9.334 | 939,227 | +0.26(+2.86%) |
Feb 17, 2016 | 8.979 | 9.208 | 8.945 | 9.074 | 836,875 | +0.24(+2.70%) |
Feb 16, 2016 | 8.420 | 8.917 | 8.347 | 8.835 | 1,197,773 | +0.57(+6.87%) |
Feb 12, 2016 | 8.148 | 8.267 | 8.267 | 8.267 | 1,455,632 | +0.19(+2.30%) |
Feb 11, 2016 | 7.718 | 8.215 | 7.718 | 8.081 | 549,553 | -0.17(-2.08%) |
Feb 10, 2016 | 8.315 | 8.396 | 8.191 | 8.253 | 419,367 | +0.00(+0.06%) |
Feb 09, 2016 | 7.885 | 8.305 | 7.880 | 8.248 | 624,106 | +0.22(+2.80%) |
Feb 08, 2016 | 8.463 | 8.487 | 7.909 | 8.024 | 638,899 | -0.60(-6.93%) |
Feb 05, 2016 | 8.616 | 8.788 | 8.558 | 8.621 | 403,029 | -0.01(-0.11%) |
Feb 04, 2016 | 8.611 | 8.749 | 8.558 | 8.630 | 572,217 | -0.02(-0.22%) |
Feb 03, 2016 | 8.668 | 8.889 | 8.501 | 8.649 | 418,705 | +0.07(+0.78%) |
Feb 02, 2016 | 8.859 | 8.883 | 8.549 | 8.582 | 490,419 | -0.41(-4.52%) |