Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.11 | 10.33 | 10.08 | 10.30 | 1,472,745 | +0.33(+3.36%) |
Apr 28, 2016 | 10.33 | 10.39 | 9.921 | 9.963 | 977,458 | -0.37(-3.59%) |
Apr 27, 2016 | 10.27 | 10.39 | 10.16 | 10.33 | 648,643 | +0.07(+0.72%) |
Apr 26, 2016 | 10.12 | 10.36 | 10.06 | 10.26 | 663,000 | +0.27(+2.69%) |
Apr 25, 2016 | 10.77 | 10.84 | 9.925 | 9.990 | 1,393,777 | -0.41(-3.93%) |
Apr 22, 2016 | 10.06 | 10.55 | 10.06 | 10.40 | 2,012,160 | +0.19(+1.91%) |
Apr 21, 2016 | 9.749 | 10.36 | 9.647 | 10.20 | 2,434,630 | +0.46(+4.77%) |
Apr 20, 2016 | 9.805 | 9.916 | 9.712 | 9.740 | 985,607 | +0.00(+0.02%) |
Apr 19, 2016 | 9.449 | 9.792 | 9.419 | 9.738 | 871,071 | +0.27(+2.87%) |
Apr 18, 2016 | 9.430 | 9.638 | 9.340 | 9.467 | 909,098 | -0.17(-1.78%) |
Apr 15, 2016 | 9.611 | 9.715 | 9.467 | 9.638 | 1,418,315 | -0.02(-0.19%) |
Apr 14, 2016 | 9.828 | 9.855 | 9.620 | 9.656 | 1,364,309 | -0.10(-1.02%) |
Apr 13, 2016 | 9.964 | 10.03 | 9.711 | 9.756 | 2,728,221 | +0.12(+1.22%) |
Apr 12, 2016 | 9.430 | 9.693 | 9.232 | 9.638 | 1,667,496 | +0.27(+2.90%) |
Apr 11, 2016 | 9.530 | 9.638 | 9.358 | 9.367 | 1,142,746 | -0.06(-0.67%) |
Apr 08, 2016 | 9.566 | 9.575 | 9.367 | 9.430 | 1,112,771 | +0.32(+3.47%) |
Apr 07, 2016 | 9.168 | 9.286 | 9.033 | 9.114 | 994,254 | -0.03(-0.30%) |
Apr 06, 2016 | 9.349 | 9.449 | 9.055 | 9.141 | 1,756,373 | -0.13(-1.37%) |
Apr 05, 2016 | 9.440 | 9.575 | 9.254 | 9.268 | 1,428,128 | -0.41(-4.21%) |
Apr 04, 2016 | 10.02 | 10.03 | 9.629 | 9.675 | 2,009,163 | -0.45(-4.46%) |
Apr 01, 2016 | 9.910 | 10.26 | 9.846 | 10.13 | 1,201,961 | +0.13(+1.27%) |
Mar 31, 2016 | 10.26 | 10.33 | 9.910 | 10.00 | 1,539,369 | -0.29(-2.81%) |
Mar 30, 2016 | 10.37 | 10.62 | 10.28 | 10.29 | 1,626,918 | +0.06(+0.62%) |
Mar 29, 2016 | 10.05 | 10.29 | 9.937 | 10.23 | 818,109 | +0.06(+0.62%) |
Mar 28, 2016 | 10.16 | 10.23 | 9.964 | 10.16 | 1,160,870 | +0.14(+1.35%) |
Mar 24, 2016 | 9.756 | 10.03 | 10.03 | 10.03 | 1,100,682 | +0.20(+2.02%) |
Mar 23, 2016 | 10.05 | 10.05 | 9.810 | 9.828 | 1,758,527 | -0.39(-3.81%) |
Mar 22, 2016 | 10.14 | 10.23 | 9.738 | 10.22 | 1,820,549 | +0.12(+1.16%) |
Mar 21, 2016 | 9.837 | 10.53 | 9.684 | 10.10 | 3,910,578 | +0.38(+3.91%) |
Mar 18, 2016 | 10.14 | 10.18 | 9.562 | 9.720 | 2,774,644 | -0.33(-3.24%) |
Mar 17, 2016 | 9.837 | 10.11 | 9.530 | 10.05 | 1,801,477 | +0.69(+7.34%) |
Mar 16, 2016 | 8.933 | 9.367 | 8.807 | 9.358 | 1,208,249 | +0.35(+3.92%) |
Mar 15, 2016 | 9.132 | 9.277 | 8.843 | 9.005 | 1,022,488 | -0.47(-4.96%) |
Mar 14, 2016 | 9.494 | 9.629 | 9.268 | 9.476 | 1,182,333 | -0.14(-1.50%) |
Mar 11, 2016 | 9.458 | 9.638 | 9.204 | 9.620 | 2,151,074 | +0.16(+1.72%) |
Mar 10, 2016 | 9.394 | 9.485 | 9.033 | 9.458 | 1,898,111 | +0.22(+2.35%) |
Mar 09, 2016 | 9.268 | 9.440 | 9.132 | 9.241 | 1,742,080 | +0.20(+2.20%) |
Mar 08, 2016 | 9.458 | 9.476 | 8.870 | 9.042 | 1,737,785 | -0.11(-1.19%) |
Mar 07, 2016 | 9.313 | 9.372 | 9.042 | 9.150 | 1,619,759 | -0.14(-1.46%) |
Mar 04, 2016 | 9.322 | 9.467 | 9.114 | 9.286 | 3,001,278 | +0.42(+4.80%) |
Mar 03, 2016 | 8.770 | 9.033 | 8.517 | 8.861 | 1,919,274 | +0.40(+4.70%) |
Mar 02, 2016 | 8.373 | 8.472 | 8.210 | 8.463 | 1,306,006 | +0.11(+1.30%) |
Mar 01, 2016 | 7.966 | 8.382 | 7.911 | 8.354 | 1,678,148 | +0.45(+5.72%) |
Feb 29, 2016 | 7.794 | 7.957 | 7.694 | 7.902 | 1,648,085 | +0.30(+3.92%) |
Feb 26, 2016 | 7.487 | 7.640 | 7.441 | 7.604 | 1,516,633 | +0.24(+3.32%) |
Feb 25, 2016 | 7.432 | 7.568 | 7.242 | 7.360 | 826,386 | +0.05(+0.74%) |
Feb 24, 2016 | 7.098 | 7.324 | 7.034 | 7.306 | 611,320 | +0.03(+0.37%) |
Feb 23, 2016 | 7.514 | 7.532 | 7.269 | 7.279 | 891,028 | -0.27(-3.59%) |
Feb 22, 2016 | 7.342 | 7.640 | 7.306 | 7.550 | 1,744,002 | +0.47(+6.64%) |
Feb 19, 2016 | 7.242 | 7.260 | 6.971 | 7.080 | 819,603 | -0.07(-1.01%) |
Feb 18, 2016 | 7.080 | 7.179 | 6.980 | 7.152 | 1,350,809 | +0.02(+0.25%) |
Feb 17, 2016 | 7.080 | 7.396 | 7.053 | 7.134 | 2,273,706 | +0.08(+1.15%) |
Feb 16, 2016 | 6.808 | 7.116 | 6.781 | 7.053 | 1,255,409 | +0.27(+4.00%) |
Feb 12, 2016 | 6.492 | 6.781 | 6.781 | 6.781 | 1,135,963 | +0.34(+5.34%) |
Feb 11, 2016 | 6.682 | 6.718 | 6.402 | 6.438 | 1,187,905 | -0.39(-5.70%) |
Feb 10, 2016 | 6.808 | 6.953 | 6.799 | 6.826 | 1,582,334 | +0.06(+0.94%) |
Feb 09, 2016 | 6.754 | 6.840 | 6.664 | 6.763 | 1,425,230 | -0.03(-0.40%) |
Feb 08, 2016 | 6.890 | 6.926 | 6.718 | 6.790 | 1,826,949 | -0.13(-1.83%) |
Feb 05, 2016 | 7.523 | 7.523 | 6.908 | 6.917 | 2,303,900 | -0.52(-7.05%) |
Feb 04, 2016 | 7.306 | 7.559 | 7.279 | 7.441 | 1,388,537 | +0.24(+3.26%) |
Feb 03, 2016 | 7.071 | 7.224 | 6.872 | 7.206 | 1,135,098 | +0.31(+4.46%) |
Feb 02, 2016 | 7.170 | 7.170 | 6.876 | 6.899 | 2,144,300 | -0.44(-6.03%) |