Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.73 | 11.74 | 11.32 | 11.53 | 2,949,253 | -0.21(-1.79%) |
Apr 28, 2016 | 11.42 | 12.04 | 11.01 | 11.74 | 7,337,204 | +0.36(+3.15%) |
Apr 27, 2016 | 10.52 | 11.58 | 10.49 | 11.38 | 5,378,227 | +1.01(+9.70%) |
Apr 26, 2016 | 10.59 | 10.67 | 10.20 | 10.37 | 4,043,632 | -0.04(-0.42%) |
Apr 25, 2016 | 10.45 | 10.66 | 10.26 | 10.41 | 2,335,641 | +0.11(+1.10%) |
Apr 22, 2016 | 10.27 | 11.35 | 10.18 | 10.30 | 6,923,502 | +0.06(+0.60%) |
Apr 21, 2016 | 10.24 | 10.43 | 10.19 | 10.24 | 1,880,468 | -0.01(-0.09%) |
Apr 20, 2016 | 9.749 | 10.35 | 9.705 | 10.25 | 2,717,729 | +0.49(+5.02%) |
Apr 19, 2016 | 9.845 | 10.02 | 9.705 | 9.758 | 1,966,623 | -0.04(-0.45%) |
Apr 18, 2016 | 9.582 | 9.828 | 9.495 | 9.801 | 1,708,768 | +0.11(+1.08%) |
Apr 15, 2016 | 9.924 | 10.03 | 9.521 | 9.696 | 3,830,758 | -0.25(-2.55%) |
Apr 14, 2016 | 9.828 | 9.959 | 9.635 | 9.950 | 4,190,008 | +0.14(+1.43%) |
Apr 13, 2016 | 9.329 | 9.915 | 9.329 | 9.810 | 3,152,864 | +0.53(+5.75%) |
Apr 12, 2016 | 9.224 | 9.343 | 8.961 | 9.276 | 1,761,174 | +0.10(+1.05%) |
Apr 11, 2016 | 9.075 | 9.285 | 9.049 | 9.180 | 2,006,973 | +0.11(+1.25%) |
Apr 08, 2016 | 9.110 | 9.285 | 8.952 | 9.066 | 2,354,698 | +0.09(+0.97%) |
Apr 07, 2016 | 9.101 | 9.180 | 8.795 | 8.979 | 2,718,079 | -0.27(-2.93%) |
Apr 06, 2016 | 9.189 | 9.294 | 8.865 | 9.250 | 2,257,678 | +0.08(+0.86%) |
Apr 05, 2016 | 9.512 | 9.512 | 8.979 | 9.171 | 3,222,303 | -0.42(-4.38%) |
Apr 04, 2016 | 9.425 | 9.906 | 9.285 | 9.591 | 4,622,757 | +0.18(+1.95%) |
Apr 01, 2016 | 9.215 | 9.644 | 8.909 | 9.407 | 6,522,975 | +0.23(+2.48%) |
Mar 31, 2016 | 7.946 | 9.232 | 7.920 | 9.180 | 9,809,704 | +1.39(+17.87%) |
Mar 30, 2016 | 7.850 | 7.920 | 7.718 | 7.789 | 2,501,790 | +0.03(+0.34%) |
Mar 29, 2016 | 7.727 | 7.797 | 7.535 | 7.762 | 2,177,928 | -0.01(-0.11%) |
Mar 28, 2016 | 8.025 | 8.034 | 7.684 | 7.771 | 1,962,668 | -0.24(-2.95%) |
Mar 24, 2016 | 7.789 | 8.007 | 8.007 | 8.007 | 2,438,083 | +0.10(+1.22%) |
Mar 23, 2016 | 8.226 | 8.252 | 7.876 | 7.911 | 2,048,110 | -0.34(-4.14%) |
Mar 22, 2016 | 8.226 | 8.375 | 8.104 | 8.252 | 1,940,395 | -0.01(-0.11%) |
Mar 21, 2016 | 8.174 | 8.357 | 8.169 | 8.261 | 1,647,626 | +0.05(+0.64%) |
Mar 18, 2016 | 8.077 | 8.349 | 8.042 | 8.209 | 3,475,690 | +0.18(+2.18%) |
Mar 17, 2016 | 7.859 | 8.226 | 7.754 | 8.034 | 7,651,867 | +0.16(+2.00%) |
Mar 16, 2016 | 7.613 | 8.077 | 7.473 | 7.876 | 10,291,065 | -0.66(-7.69%) |
Mar 15, 2016 | 9.250 | 9.267 | 8.427 | 8.532 | 4,638,717 | -0.83(-8.88%) |
Mar 14, 2016 | 9.845 | 9.898 | 9.224 | 9.364 | 2,411,211 | -0.53(-5.39%) |
Mar 11, 2016 | 8.952 | 9.915 | 8.891 | 9.898 | 3,746,455 | +1.09(+12.31%) |
Mar 10, 2016 | 9.057 | 9.101 | 8.620 | 8.812 | 3,403,087 | -0.21(-2.33%) |
Mar 09, 2016 | 9.241 | 9.250 | 8.804 | 9.022 | 4,774,439 | -0.14(-1.53%) |
Mar 08, 2016 | 9.381 | 9.416 | 9.162 | 9.162 | 4,222,004 | -0.26(-2.79%) |
Mar 07, 2016 | 9.276 | 9.530 | 9.197 | 9.425 | 2,849,811 | +0.09(+0.94%) |
Mar 04, 2016 | 9.329 | 9.530 | 9.232 | 9.337 | 2,978,337 | +0.08(+0.85%) |
Mar 03, 2016 | 8.935 | 9.285 | 8.896 | 9.259 | 3,788,021 | +0.34(+3.83%) |
Mar 02, 2016 | 8.952 | 9.040 | 8.734 | 8.917 | 1,884,159 | -0.04(-0.49%) |
Mar 01, 2016 | 9.057 | 9.057 | 8.480 | 8.961 | 3,116,850 | -0.01(-0.10%) |
Feb 29, 2016 | 9.224 | 9.224 | 8.900 | 8.970 | 1,521,121 | -0.23(-2.47%) |
Feb 26, 2016 | 9.014 | 9.294 | 8.961 | 9.197 | 1,986,821 | +0.27(+3.04%) |
Feb 25, 2016 | 8.891 | 8.961 | 8.611 | 8.926 | 2,374,561 | +0.07(+0.79%) |
Feb 24, 2016 | 8.532 | 8.944 | 8.427 | 8.856 | 3,305,478 | +0.06(+0.70%) |
Feb 23, 2016 | 9.031 | 9.075 | 8.777 | 8.795 | 1,459,848 | -0.27(-2.99%) |
Feb 22, 2016 | 8.987 | 9.193 | 8.970 | 9.066 | 3,300,690 | +0.23(+2.57%) |
Feb 19, 2016 | 8.909 | 8.926 | 8.707 | 8.839 | 1,874,637 | -0.12(-1.37%) |
Feb 18, 2016 | 8.987 | 9.057 | 8.681 | 8.961 | 2,700,296 | -0.03(-0.29%) |
Feb 17, 2016 | 8.830 | 9.399 | 8.821 | 8.987 | 3,425,286 | +0.27(+3.11%) |
Feb 16, 2016 | 8.716 | 8.804 | 8.016 | 8.716 | 3,959,629 | +0.12(+1.43%) |
Feb 12, 2016 | 8.331 | 8.594 | 8.594 | 8.594 | 3,851,614 | +0.40(+4.91%) |
Feb 11, 2016 | 8.060 | 8.252 | 7.885 | 8.191 | 2,404,538 | -0.12(-1.47%) |
Feb 10, 2016 | 8.344 | 8.506 | 8.191 | 8.314 | 2,724,988 | -0.02(-0.21%) |
Feb 09, 2016 | 8.104 | 8.506 | 7.911 | 8.331 | 3,731,198 | +0.11(+1.28%) |
Feb 08, 2016 | 8.830 | 8.839 | 8.086 | 8.226 | 4,065,659 | -0.75(-8.38%) |
Feb 05, 2016 | 8.996 | 9.180 | 8.751 | 8.979 | 3,134,502 | -0.04(-0.39%) |
Feb 04, 2016 | 8.821 | 9.197 | 8.751 | 9.014 | 3,488,358 | +0.19(+2.18%) |
Feb 03, 2016 | 8.532 | 8.830 | 8.261 | 8.821 | 3,814,593 | +0.33(+3.92%) |
Feb 02, 2016 | 8.707 | 8.707 | 8.235 | 8.489 | 5,288,091 | -0.35(-3.96%) |