Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.64 | 13.20 | 12.60 | 13.03 | 431,406 | +0.47(+3.74%) |
Apr 28, 2016 | 12.84 | 13.38 | 12.46 | 12.56 | 332,887 | -0.56(-4.29%) |
Apr 27, 2016 | 12.97 | 13.32 | 12.84 | 13.12 | 268,640 | +0.28(+2.15%) |
Apr 26, 2016 | 12.69 | 13.08 | 12.67 | 12.84 | 348,268 | +0.18(+1.44%) |
Apr 25, 2016 | 12.92 | 12.92 | 12.44 | 12.66 | 317,048 | -0.26(-2.01%) |
Apr 22, 2016 | 12.23 | 12.98 | 12.23 | 12.92 | 492,347 | +0.70(+5.69%) |
Apr 21, 2016 | 12.12 | 12.39 | 11.93 | 12.23 | 315,901 | +0.23(+1.93%) |
Apr 20, 2016 | 11.67 | 12.14 | 11.61 | 11.99 | 273,446 | +0.32(+2.74%) |
Apr 19, 2016 | 11.65 | 12.08 | 11.65 | 11.67 | 160,971 | +0.03(+0.24%) |
Apr 18, 2016 | 11.04 | 11.72 | 11.03 | 11.65 | 226,029 | +0.56(+5.08%) |
Apr 15, 2016 | 11.08 | 11.32 | 11.05 | 11.08 | 155,552 | -0.13(-1.13%) |
Apr 14, 2016 | 11.26 | 11.27 | 11.04 | 11.21 | 140,103 | -0.02(-0.15%) |
Apr 13, 2016 | 11.36 | 11.42 | 11.15 | 11.23 | 169,692 | -0.19(-1.64%) |
Apr 12, 2016 | 11.29 | 11.70 | 11.26 | 11.41 | 261,433 | +0.13(+1.17%) |
Apr 11, 2016 | 11.23 | 11.48 | 10.98 | 11.28 | 141,396 | +0.09(+0.84%) |
Apr 08, 2016 | 10.96 | 11.47 | 10.94 | 11.19 | 148,172 | +0.37(+3.42%) |
Apr 07, 2016 | 10.93 | 11.14 | 10.67 | 10.82 | 155,341 | -0.17(-1.56%) |
Apr 06, 2016 | 10.82 | 11.27 | 10.60 | 10.99 | 228,589 | +0.28(+2.63%) |
Apr 05, 2016 | 10.78 | 10.93 | 10.62 | 10.71 | 207,346 | -0.27(-2.46%) |
Apr 04, 2016 | 10.97 | 11.31 | 10.90 | 10.98 | 288,238 | -0.17(-1.53%) |
Apr 01, 2016 | 10.90 | 11.21 | 10.76 | 11.15 | 187,915 | +0.07(+0.60%) |
Mar 31, 2016 | 11.28 | 11.65 | 10.96 | 11.08 | 547,196 | -0.15(-1.37%) |
Mar 30, 2016 | 10.77 | 11.49 | 10.77 | 11.24 | 309,417 | +0.48(+4.46%) |
Mar 29, 2016 | 10.90 | 10.99 | 10.55 | 10.76 | 314,825 | -0.20(-1.81%) |
Mar 28, 2016 | 11.26 | 11.30 | 10.90 | 10.96 | 241,648 | -0.16(-1.44%) |
Mar 24, 2016 | 10.68 | 11.12 | 11.12 | 11.12 | 212,881 | +0.20(+1.82%) |
Mar 23, 2016 | 11.12 | 11.31 | 10.85 | 10.92 | 239,485 | -0.28(-2.51%) |
Mar 22, 2016 | 11.37 | 11.74 | 11.16 | 11.20 | 257,351 | -0.19(-1.70%) |
Mar 21, 2016 | 11.49 | 11.70 | 11.28 | 11.39 | 313,213 | -0.08(-0.67%) |
Mar 18, 2016 | 11.47 | 11.83 | 11.23 | 11.47 | 1,227,998 | +0.06(+0.53%) |
Mar 17, 2016 | 11.07 | 11.54 | 11.07 | 11.41 | 382,962 | +0.41(+3.71%) |
Mar 16, 2016 | 10.61 | 11.08 | 10.59 | 11.00 | 371,609 | +0.47(+4.46%) |
Mar 15, 2016 | 10.21 | 10.59 | 10.09 | 10.53 | 386,482 | +0.18(+1.76%) |
Mar 14, 2016 | 9.300 | 10.58 | 9.273 | 10.35 | 500,490 | +1.06(+11.41%) |
Mar 11, 2016 | 9.543 | 9.810 | 9.218 | 9.289 | 520,558 | -0.07(-0.77%) |
Mar 10, 2016 | 9.328 | 9.466 | 9.157 | 9.361 | 205,960 | -0.06(-0.64%) |
Mar 09, 2016 | 9.262 | 9.488 | 8.997 | 9.422 | 319,376 | +0.37(+4.09%) |
Mar 08, 2016 | 9.449 | 9.482 | 8.938 | 9.052 | 321,097 | -0.40(-4.26%) |
Mar 07, 2016 | 9.124 | 9.692 | 9.124 | 9.455 | 648,084 | +0.38(+4.13%) |
Mar 04, 2016 | 9.013 | 9.604 | 8.942 | 9.080 | 576,521 | +0.15(+1.67%) |
Mar 03, 2016 | 9.096 | 9.670 | 8.804 | 8.931 | 758,340 | +0.14(+1.57%) |
Mar 02, 2016 | 8.682 | 9.019 | 8.483 | 8.793 | 1,003,271 | +0.04(+0.50%) |
Mar 01, 2016 | 8.649 | 8.834 | 8.448 | 8.748 | 385,360 | +0.21(+2.46%) |
Feb 29, 2016 | 8.390 | 8.610 | 8.263 | 8.539 | 767,966 | +0.15(+1.78%) |
Feb 26, 2016 | 8.169 | 8.445 | 8.125 | 8.390 | 775,887 | +0.23(+2.84%) |
Feb 25, 2016 | 8.219 | 8.323 | 7.727 | 8.158 | 660,690 | +0.12(+1.44%) |
Feb 24, 2016 | 8.003 | 8.185 | 7.810 | 8.042 | 670,981 | -0.18(-2.21%) |
Feb 23, 2016 | 8.770 | 8.826 | 8.199 | 8.224 | 413,988 | -0.54(-6.17%) |
Feb 22, 2016 | 8.583 | 8.980 | 8.483 | 8.765 | 387,904 | +0.41(+4.96%) |
Feb 19, 2016 | 8.224 | 8.980 | 7.987 | 8.351 | 204,656 | -0.01(-0.07%) |
Feb 18, 2016 | 8.793 | 8.793 | 8.151 | 8.357 | 220,960 | -0.26(-3.07%) |
Feb 17, 2016 | 8.373 | 8.776 | 8.207 | 8.621 | 337,536 | +0.08(+0.90%) |
Feb 16, 2016 | 8.528 | 8.859 | 8.191 | 8.544 | 715,997 | +0.45(+5.52%) |
Feb 12, 2016 | 8.274 | 8.097 | 8.097 | 8.097 | 431,379 | +0.15(+1.95%) |
Feb 11, 2016 | 7.727 | 8.147 | 7.727 | 7.943 | 314,687 | -0.02(-0.21%) |
Feb 10, 2016 | 7.810 | 8.163 | 7.810 | 7.959 | 140,027 | +0.01(+0.07%) |
Feb 09, 2016 | 8.417 | 8.445 | 7.827 | 7.954 | 219,724 | -0.46(-5.51%) |
Feb 08, 2016 | 8.837 | 8.870 | 7.998 | 8.417 | 226,306 | -0.60(-6.61%) |
Feb 05, 2016 | 9.057 | 9.400 | 8.837 | 9.013 | 151,058 | -0.15(-1.63%) |
Feb 04, 2016 | 8.969 | 9.516 | 8.969 | 9.162 | 151,473 | +0.15(+1.72%) |
Feb 03, 2016 | 9.245 | 9.379 | 8.699 | 9.008 | 303,215 | -0.19(-2.08%) |
Feb 02, 2016 | 9.079 | 9.410 | 8.689 | 9.200 | 421,859 | +0.02(+0.17%) |