Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.81 | 12.15 | 11.16 | 11.57 | 420,866 | -0.36(-3.02%) |
Apr 28, 2016 | 11.73 | 12.18 | 11.59 | 11.93 | 437,559 | +0.17(+1.45%) |
Apr 27, 2016 | 11.83 | 11.93 | 11.56 | 11.76 | 415,316 | -0.16(-1.34%) |
Apr 26, 2016 | 12.13 | 12.14 | 11.47 | 11.92 | 468,507 | -0.15(-1.24%) |
Apr 25, 2016 | 12.38 | 12.56 | 12.00 | 12.07 | 302,657 | -0.27(-2.19%) |
Apr 22, 2016 | 12.45 | 12.70 | 12.15 | 12.34 | 586,448 | -0.20(-1.59%) |
Apr 21, 2016 | 12.13 | 12.56 | 11.93 | 12.54 | 368,431 | +0.48(+3.98%) |
Apr 20, 2016 | 11.84 | 12.13 | 11.53 | 12.06 | 340,608 | +0.24(+2.03%) |
Apr 19, 2016 | 11.42 | 11.97 | 11.42 | 11.82 | 735,316 | -0.47(-3.82%) |
Apr 18, 2016 | 12.13 | 12.38 | 11.87 | 12.29 | 561,735 | -0.11(-0.89%) |
Apr 15, 2016 | 12.15 | 12.51 | 11.94 | 12.40 | 339,677 | +0.09(+0.73%) |
Apr 14, 2016 | 12.01 | 12.61 | 11.96 | 12.31 | 478,423 | +0.20(+1.65%) |
Apr 13, 2016 | 11.72 | 12.14 | 11.54 | 12.11 | 384,349 | +0.54(+4.67%) |
Apr 12, 2016 | 11.31 | 11.75 | 11.12 | 11.57 | 386,529 | +0.20(+1.76%) |
Apr 11, 2016 | 11.80 | 11.93 | 11.33 | 11.37 | 315,809 | -0.27(-2.32%) |
Apr 08, 2016 | 11.50 | 11.92 | 11.47 | 11.64 | 534,636 | +0.29(+2.56%) |
Apr 07, 2016 | 11.41 | 11.43 | 11.01 | 11.35 | 421,335 | -0.25(-2.16%) |
Apr 06, 2016 | 11.17 | 11.65 | 11.17 | 11.60 | 478,551 | +0.52(+4.69%) |
Apr 05, 2016 | 11.16 | 11.35 | 10.90 | 11.08 | 357,812 | -0.16(-1.42%) |
Apr 04, 2016 | 11.02 | 11.46 | 10.85 | 11.24 | 446,934 | +0.24(+2.18%) |
Apr 01, 2016 | 11.08 | 11.15 | 10.74 | 11.00 | 611,351 | -0.30(-2.65%) |
Mar 31, 2016 | 10.93 | 11.40 | 10.69 | 11.30 | 335,486 | +0.33(+3.01%) |
Mar 30, 2016 | 10.85 | 11.44 | 10.64 | 10.97 | 324,693 | +0.05(+0.46%) |
Mar 29, 2016 | 10.38 | 11.00 | 10.05 | 10.92 | 385,089 | +0.49(+4.70%) |
Mar 28, 2016 | 10.74 | 10.74 | 10.21 | 10.43 | 226,597 | -0.20(-1.88%) |
Mar 24, 2016 | 10.36 | 10.63 | 10.63 | 10.63 | 362,900 | +0.12(+1.14%) |
Mar 23, 2016 | 11.05 | 11.15 | 10.42 | 10.51 | 672,666 | -0.66(-5.91%) |
Mar 22, 2016 | 10.83 | 11.43 | 10.83 | 11.17 | 393,910 | +0.22(+2.01%) |
Mar 21, 2016 | 10.97 | 11.17 | 10.72 | 10.95 | 306,539 | -0.06(-0.54%) |
Mar 18, 2016 | 11.13 | 11.37 | 11.13 | 11.01 | 811,300 | -0.01(-0.09%) |
Mar 17, 2016 | 10.86 | 11.20 | 10.71 | 11.02 | 446,350 | +0.16(+1.47%) |
Mar 16, 2016 | 10.57 | 10.94 | 10.23 | 10.86 | 394,028 | +0.26(+2.45%) |
Mar 15, 2016 | 10.95 | 11.39 | 10.37 | 10.60 | 637,834 | -0.88(-7.67%) |
Mar 14, 2016 | 11.36 | 11.69 | 11.29 | 11.48 | 544,651 | +0.12(+1.06%) |
Mar 11, 2016 | 10.93 | 11.45 | 10.87 | 11.36 | 626,617 | +0.60(+5.58%) |
Mar 10, 2016 | 11.15 | 11.52 | 10.33 | 10.76 | 703,115 | -0.54(-4.78%) |
Mar 09, 2016 | 10.91 | 11.47 | 10.91 | 11.30 | 691,373 | +0.50(+4.63%) |
Mar 08, 2016 | 12.16 | 12.22 | 10.78 | 10.80 | 1,400,592 | -1.43(-11.69%) |
Mar 07, 2016 | 11.62 | 12.47 | 11.60 | 12.23 | 680,435 | +0.54(+4.62%) |
Mar 04, 2016 | 11.62 | 11.88 | 11.31 | 11.69 | 1,153,307 | +0.13(+1.12%) |
Mar 03, 2016 | 11.83 | 12.00 | 11.24 | 11.56 | 873,541 | -0.26(-2.20%) |
Mar 02, 2016 | 12.04 | 12.07 | 11.55 | 11.82 | 594,388 | -0.18(-1.50%) |
Mar 01, 2016 | 11.52 | 12.21 | 11.16 | 12.00 | 1,058,623 | +0.45(+3.90%) |
Feb 29, 2016 | 11.51 | 11.95 | 11.13 | 11.55 | 1,137,436 | +0.09(+0.79%) |
Feb 26, 2016 | 10.94 | 11.76 | 10.82 | 11.46 | 955,577 | +0.60(+5.52%) |
Feb 25, 2016 | 10.59 | 10.98 | 10.28 | 10.86 | 731,222 | +0.33(+3.13%) |
Feb 24, 2016 | 10.19 | 10.66 | 9.941 | 10.53 | 952,345 | +0.22(+2.13%) |
Feb 23, 2016 | 10.05 | 10.49 | 10.01 | 10.31 | 873,732 | +0.07(+0.68%) |
Feb 22, 2016 | 10.09 | 10.33 | 9.940 | 10.24 | 1,154,500 | +0.22(+2.20%) |
Feb 19, 2016 | 9.570 | 10.04 | 9.040 | 10.02 | 999,501 | +0.36(+3.73%) |
Feb 18, 2016 | 9.500 | 9.780 | 9.208 | 9.660 | 1,001,853 | +0.15(+1.58%) |
Feb 17, 2016 | 9.250 | 9.740 | 9.180 | 9.510 | 1,119,291 | +0.52(+5.78%) |
Feb 16, 2016 | 8.700 | 9.190 | 8.470 | 8.990 | 1,142,326 | +0.56(+6.64%) |
Feb 12, 2016 | 8.630 | 8.430 | 8.430 | 8.430 | 1,552,800 | -0.14(-1.63%) |
Feb 11, 2016 | 9.000 | 9.300 | 8.010 | 8.570 | 2,742,994 | +0.74(+9.45%) |
Feb 10, 2016 | 7.590 | 8.140 | 7.500 | 7.830 | 1,549,171 | +0.39(+5.24%) |
Feb 09, 2016 | 7.740 | 7.989 | 7.120 | 7.440 | 2,301,071 | -0.36(-4.62%) |
Feb 08, 2016 | 8.380 | 8.410 | 7.720 | 7.800 | 1,662,351 | -0.68(-8.02%) |
Feb 05, 2016 | 9.920 | 10.06 | 8.120 | 8.480 | 2,953,834 | -1.74(-17.03%) |
Feb 04, 2016 | 10.09 | 10.33 | 9.950 | 10.22 | 1,132,336 | -0.05(-0.49%) |
Feb 03, 2016 | 10.59 | 10.73 | 9.910 | 10.27 | 1,425,929 | -0.11(-1.06%) |
Feb 02, 2016 | 11.08 | 11.19 | 10.03 | 10.38 | 5,804,672 | -0.02(-0.19%) |