Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.40 | 12.46 | 11.91 | 11.99 | 35,066 | -0.45(-3.65%) |
Apr 28, 2016 | 12.72 | 13.01 | 12.36 | 12.45 | 42,224 | -0.30(-2.33%) |
Apr 27, 2016 | 12.83 | 12.83 | 12.58 | 12.74 | 22,152 | -0.10(-0.77%) |
Apr 26, 2016 | 12.75 | 12.89 | 12.74 | 12.84 | 35,421 | +0.17(+1.37%) |
Apr 25, 2016 | 12.46 | 12.74 | 12.43 | 12.67 | 24,120 | +0.25(+2.00%) |
Apr 22, 2016 | 12.58 | 13.19 | 12.40 | 12.42 | 133,762 | -0.10(-0.79%) |
Apr 21, 2016 | 12.76 | 12.81 | 12.26 | 12.52 | 38,609 | -0.29(-2.26%) |
Apr 20, 2016 | 12.69 | 12.87 | 12.61 | 12.81 | 21,751 | +0.16(+1.24%) |
Apr 19, 2016 | 12.77 | 12.96 | 12.60 | 12.65 | 34,243 | -0.11(-0.84%) |
Apr 18, 2016 | 12.40 | 12.80 | 12.33 | 12.76 | 37,086 | +0.46(+3.76%) |
Apr 15, 2016 | 12.32 | 12.40 | 12.21 | 12.30 | 26,275 | +0.07(+0.61%) |
Apr 14, 2016 | 12.16 | 12.27 | 12.12 | 12.22 | 34,291 | +0.07(+0.61%) |
Apr 13, 2016 | 12.22 | 12.22 | 12.05 | 12.15 | 32,600 | -0.10(-0.81%) |
Apr 12, 2016 | 12.15 | 12.27 | 12.03 | 12.25 | 28,812 | +0.19(+1.58%) |
Apr 11, 2016 | 12.08 | 12.29 | 11.85 | 12.06 | 25,250 | -0.06(-0.48%) |
Apr 08, 2016 | 12.03 | 12.13 | 12.00 | 12.12 | 20,754 | -0.01(-0.07%) |
Apr 07, 2016 | 12.10 | 12.40 | 12.02 | 12.13 | 56,038 | +0.12(+1.03%) |
Apr 06, 2016 | 12.41 | 12.52 | 12.00 | 12.00 | 17,551 | -0.29(-2.35%) |
Apr 05, 2016 | 12.30 | 12.55 | 12.00 | 12.29 | 37,762 | -0.18(-1.46%) |
Apr 04, 2016 | 12.65 | 12.81 | 12.39 | 12.47 | 41,096 | -0.17(-1.37%) |
Apr 01, 2016 | 12.56 | 12.74 | 12.46 | 12.65 | 52,974 | -0.08(-0.65%) |
Mar 31, 2016 | 12.52 | 12.73 | 12.41 | 12.73 | 75,990 | +0.13(+1.05%) |
Mar 30, 2016 | 12.47 | 12.81 | 12.32 | 12.60 | 60,424 | +0.13(+1.06%) |
Mar 29, 2016 | 11.81 | 12.52 | 11.64 | 12.46 | 49,435 | +0.69(+5.90%) |
Mar 28, 2016 | 11.71 | 11.80 | 11.55 | 11.77 | 27,926 | +0.08(+0.71%) |
Mar 24, 2016 | 11.28 | 11.69 | 11.69 | 11.69 | 69,568 | +0.36(+3.21%) |
Mar 23, 2016 | 11.57 | 11.57 | 11.29 | 11.32 | 23,258 | -0.31(-2.63%) |
Mar 22, 2016 | 11.55 | 11.82 | 11.43 | 11.63 | 30,832 | +0.08(+0.72%) |
Mar 21, 2016 | 11.52 | 11.56 | 11.31 | 11.55 | 22,307 | +0.09(+0.79%) |
Mar 18, 2016 | 11.55 | 11.57 | 11.34 | 11.46 | 27,142 | -0.01(-0.07%) |
Mar 17, 2016 | 11.45 | 11.58 | 11.32 | 11.46 | 45,288 | +0.09(+0.80%) |
Mar 16, 2016 | 11.46 | 11.77 | 11.37 | 11.37 | 80,477 | -0.20(-1.71%) |
Mar 15, 2016 | 11.64 | 11.64 | 11.16 | 11.57 | 288,837 | -0.16(-1.34%) |
Mar 14, 2016 | 11.34 | 11.93 | 11.24 | 11.73 | 73,787 | +0.39(+3.43%) |
Mar 11, 2016 | 11.15 | 11.53 | 11.14 | 11.34 | 53,738 | +0.34(+3.08%) |
Mar 10, 2016 | 10.60 | 11.24 | 10.50 | 11.00 | 96,144 | +0.26(+2.39%) |
Mar 09, 2016 | 10.66 | 11.32 | 10.03 | 10.74 | 289,865 | +0.60(+5.95%) |
Mar 08, 2016 | 10.51 | 10.63 | 9.894 | 10.14 | 121,947 | -0.26(-2.46%) |
Mar 07, 2016 | 10.48 | 10.60 | 10.34 | 10.40 | 31,230 | -0.11(-1.02%) |
Mar 04, 2016 | 10.29 | 10.65 | 10.14 | 10.51 | 49,463 | +0.21(+2.09%) |
Mar 03, 2016 | 10.37 | 10.54 | 10.25 | 10.29 | 57,748 | -0.02(-0.24%) |
Mar 02, 2016 | 10.12 | 10.42 | 10.01 | 10.31 | 86,901 | +0.31(+3.06%) |
Mar 01, 2016 | 9.943 | 10.32 | 9.860 | 10.01 | 51,180 | +0.17(+1.76%) |
Feb 29, 2016 | 10.08 | 10.11 | 9.704 | 9.836 | 45,479 | -0.15(-1.49%) |
Feb 26, 2016 | 9.712 | 10.41 | 9.712 | 9.984 | 133,816 | +0.38(+3.96%) |
Feb 25, 2016 | 9.505 | 9.646 | 9.414 | 9.604 | 32,768 | +0.10(+1.04%) |
Feb 24, 2016 | 9.545 | 9.579 | 9.340 | 9.505 | 21,306 | +0.02(+0.26%) |
Feb 23, 2016 | 9.654 | 9.724 | 9.373 | 9.480 | 83,440 | -0.13(-1.38%) |
Feb 22, 2016 | 9.679 | 9.786 | 9.356 | 9.612 | 23,972 | +0.03(+0.35%) |
Feb 19, 2016 | 9.836 | 9.836 | 9.579 | 9.579 | 72,203 | -0.21(-2.19%) |
Feb 18, 2016 | 9.918 | 9.943 | 9.753 | 9.794 | 102,823 | -0.09(-0.92%) |
Feb 17, 2016 | 9.918 | 9.960 | 9.761 | 9.885 | 84,919 | -0.07(-0.75%) |
Feb 16, 2016 | 9.720 | 9.960 | 9.622 | 9.960 | 53,792 | +0.31(+3.17%) |
Feb 12, 2016 | 9.075 | 9.654 | 9.654 | 9.654 | 22,987 | +0.59(+6.47%) |
Feb 11, 2016 | 9.100 | 9.179 | 8.968 | 9.067 | 50,406 | +0.03(+0.37%) |
Feb 10, 2016 | 9.117 | 9.522 | 8.893 | 9.034 | 19,895 | -0.02(-0.18%) |
Feb 09, 2016 | 8.976 | 9.331 | 8.893 | 9.050 | 53,681 | -0.10(-1.08%) |
Feb 08, 2016 | 9.125 | 9.150 | 8.984 | 9.150 | 104,178 | +0.02(+0.18%) |
Feb 05, 2016 | 9.191 | 9.191 | 9.100 | 9.133 | 24,324 | -0.07(-0.81%) |
Feb 04, 2016 | 9.174 | 9.264 | 9.166 | 9.207 | 43,064 | +0.03(+0.36%) |
Feb 03, 2016 | 9.174 | 9.241 | 9.125 | 9.174 | 64,745 | +0.01(+0.09%) |
Feb 02, 2016 | 9.307 | 9.307 | 8.993 | 9.166 | 73,075 | -0.12(-1.33%) |