Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.48 | 12.61 | 12.17 | 12.25 | 114,613 | -0.25(-2.00%) |
Apr 28, 2016 | 12.43 | 12.53 | 12.24 | 12.50 | 110,842 | +0.08(+0.64%) |
Apr 27, 2016 | 12.45 | 12.48 | 12.25 | 12.42 | 70,834 | +0.11(+0.89%) |
Apr 26, 2016 | 12.23 | 12.49 | 12.02 | 12.31 | 99,410 | +0.08(+0.65%) |
Apr 25, 2016 | 12.38 | 12.51 | 12.15 | 12.23 | 99,512 | -0.21(-1.69%) |
Apr 22, 2016 | 12.41 | 12.62 | 11.94 | 12.44 | 78,906 | +0.06(+0.48%) |
Apr 21, 2016 | 12.43 | 12.54 | 12.13 | 12.38 | 109,486 | -0.03(-0.24%) |
Apr 20, 2016 | 12.32 | 12.56 | 12.15 | 12.41 | 100,380 | +0.02(+0.16%) |
Apr 19, 2016 | 12.57 | 12.71 | 12.33 | 12.39 | 122,459 | -0.09(-0.72%) |
Apr 18, 2016 | 12.27 | 12.61 | 11.88 | 12.48 | 330,482 | +0.23(+1.88%) |
Apr 15, 2016 | 11.88 | 12.35 | 11.79 | 12.25 | 160,308 | +0.30(+2.51%) |
Apr 14, 2016 | 11.20 | 11.99 | 11.15 | 11.95 | 286,509 | +0.76(+6.79%) |
Apr 13, 2016 | 10.84 | 11.29 | 10.81 | 11.19 | 168,803 | +0.38(+3.52%) |
Apr 12, 2016 | 10.71 | 11.12 | 10.71 | 10.81 | 88,681 | +0.03(+0.28%) |
Apr 11, 2016 | 11.01 | 11.11 | 10.76 | 10.78 | 144,062 | -0.22(-2.00%) |
Apr 08, 2016 | 12.00 | 12.00 | 10.71 | 11.00 | 266,605 | -0.62(-5.34%) |
Apr 07, 2016 | 11.17 | 11.72 | 11.09 | 11.62 | 288,737 | +0.38(+3.38%) |
Apr 06, 2016 | 11.25 | 11.40 | 11.05 | 11.24 | 159,386 | +0.17(+1.54%) |
Apr 05, 2016 | 11.50 | 11.75 | 11.02 | 11.07 | 231,072 | -1.07(-8.81%) |
Apr 04, 2016 | 12.75 | 13.01 | 12.13 | 12.14 | 112,480 | -0.58(-4.56%) |
Apr 01, 2016 | 12.26 | 12.73 | 12.03 | 12.72 | 72,635 | +0.43(+3.50%) |
Mar 31, 2016 | 12.07 | 12.31 | 12.01 | 12.29 | 191,784 | +0.18(+1.49%) |
Mar 30, 2016 | 12.27 | 12.35 | 11.85 | 12.11 | 84,026 | -0.13(-1.06%) |
Mar 29, 2016 | 11.52 | 12.25 | 11.51 | 12.24 | 116,039 | +0.72(+6.25%) |
Mar 28, 2016 | 11.67 | 11.82 | 11.50 | 11.52 | 32,869 | -0.11(-0.95%) |
Mar 24, 2016 | 11.50 | 11.63 | 11.63 | 11.63 | 61,700 | +0.13(+1.13%) |
Mar 23, 2016 | 11.62 | 11.71 | 11.50 | 11.50 | 63,886 | -0.12(-1.03%) |
Mar 22, 2016 | 11.54 | 11.88 | 11.50 | 11.62 | 42,751 | +0.00(+0.00%) |
Mar 21, 2016 | 11.35 | 11.73 | 11.35 | 11.62 | 63,979 | +0.24(+2.11%) |
Mar 18, 2016 | 10.82 | 11.40 | 10.69 | 11.38 | 219,500 | +0.62(+5.76%) |
Mar 17, 2016 | 10.88 | 10.91 | 10.65 | 10.76 | 66,701 | -0.10(-0.92%) |
Mar 16, 2016 | 10.84 | 10.97 | 10.64 | 10.86 | 53,616 | +0.02(+0.18%) |
Mar 15, 2016 | 11.16 | 11.22 | 10.71 | 10.84 | 46,475 | -0.39(-3.47%) |
Mar 14, 2016 | 11.39 | 11.58 | 11.15 | 11.23 | 62,940 | -0.24(-2.09%) |
Mar 11, 2016 | 11.45 | 11.74 | 11.29 | 11.47 | 65,973 | +0.11(+0.97%) |
Mar 10, 2016 | 11.37 | 11.51 | 11.25 | 11.36 | 47,356 | -0.01(-0.09%) |
Mar 09, 2016 | 11.24 | 11.43 | 11.19 | 11.37 | 48,622 | +0.15(+1.34%) |
Mar 08, 2016 | 11.43 | 11.63 | 11.18 | 11.22 | 74,854 | -0.24(-2.09%) |
Mar 07, 2016 | 11.18 | 11.61 | 11.18 | 11.46 | 60,498 | +0.27(+2.41%) |
Mar 04, 2016 | 10.86 | 11.28 | 10.86 | 11.19 | 72,939 | +0.34(+3.13%) |
Mar 03, 2016 | 10.91 | 11.13 | 10.44 | 10.85 | 96,490 | -0.07(-0.64%) |
Mar 02, 2016 | 10.75 | 10.95 | 10.65 | 10.92 | 56,655 | +0.12(+1.11%) |
Mar 01, 2016 | 10.97 | 10.97 | 10.54 | 10.80 | 66,585 | -0.07(-0.64%) |
Feb 29, 2016 | 10.93 | 11.11 | 10.82 | 10.87 | 102,534 | +0.01(+0.09%) |
Feb 26, 2016 | 10.88 | 10.91 | 10.69 | 10.86 | 46,374 | +0.01(+0.09%) |
Feb 25, 2016 | 10.55 | 10.87 | 10.55 | 10.85 | 47,648 | +0.31(+2.94%) |
Feb 24, 2016 | 10.41 | 10.63 | 10.29 | 10.54 | 78,276 | +0.07(+0.67%) |
Feb 23, 2016 | 10.36 | 10.53 | 10.34 | 10.47 | 85,033 | +0.10(+0.96%) |
Feb 22, 2016 | 10.50 | 10.55 | 10.32 | 10.37 | 69,852 | -0.11(-1.05%) |
Feb 19, 2016 | 10.44 | 10.63 | 10.40 | 10.48 | 53,193 | +0.02(+0.19%) |
Feb 18, 2016 | 10.52 | 10.65 | 10.34 | 10.46 | 63,594 | -0.02(-0.19%) |
Feb 17, 2016 | 10.59 | 10.93 | 10.47 | 10.48 | 52,941 | -0.03(-0.29%) |
Feb 16, 2016 | 10.41 | 10.71 | 10.36 | 10.51 | 78,691 | +0.19(+1.84%) |
Feb 12, 2016 | 10.17 | 10.32 | 10.32 | 10.32 | 59,900 | +0.23(+2.28%) |
Feb 11, 2016 | 9.930 | 10.19 | 9.860 | 10.09 | 56,317 | -0.06(-0.59%) |
Feb 10, 2016 | 10.11 | 10.79 | 9.980 | 10.15 | 174,325 | +0.13(+1.30%) |
Feb 09, 2016 | 10.03 | 10.21 | 9.710 | 10.02 | 72,772 | -0.06(-0.60%) |
Feb 08, 2016 | 10.21 | 10.26 | 9.950 | 10.08 | 98,264 | -0.19(-1.85%) |
Feb 05, 2016 | 10.59 | 10.75 | 10.22 | 10.27 | 104,974 | -0.34(-3.20%) |
Feb 04, 2016 | 10.83 | 11.07 | 10.57 | 10.61 | 55,812 | -0.24(-2.21%) |
Feb 03, 2016 | 11.01 | 11.01 | 10.63 | 10.85 | 54,491 | -0.07(-0.64%) |
Feb 02, 2016 | 10.98 | 11.08 | 10.83 | 10.92 | 80,275 | -0.15(-1.36%) |