Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.76 | 11.91 | 11.56 | 11.78 | 525,914 | -0.03(-0.25%) |
Apr 28, 2016 | 12.13 | 12.15 | 11.74 | 11.81 | 537,715 | -0.46(-3.76%) |
Apr 27, 2016 | 12.17 | 12.32 | 12.04 | 12.27 | 353,341 | +0.10(+0.78%) |
Apr 26, 2016 | 12.29 | 12.36 | 12.14 | 12.18 | 290,091 | -0.06(-0.49%) |
Apr 25, 2016 | 12.13 | 12.25 | 12.11 | 12.24 | 328,326 | +0.04(+0.29%) |
Apr 22, 2016 | 12.09 | 12.25 | 12.06 | 12.20 | 323,452 | +0.11(+0.87%) |
Apr 21, 2016 | 12.30 | 12.36 | 12.09 | 12.10 | 323,789 | -0.15(-1.23%) |
Apr 20, 2016 | 12.06 | 12.35 | 12.01 | 12.25 | 383,747 | +0.19(+1.54%) |
Apr 19, 2016 | 11.78 | 12.10 | 11.74 | 12.06 | 497,562 | +0.31(+2.65%) |
Apr 18, 2016 | 11.80 | 12.02 | 11.73 | 11.75 | 706,600 | -0.13(-1.06%) |
Apr 15, 2016 | 11.91 | 12.00 | 11.83 | 11.88 | 293,494 | -0.03(-0.21%) |
Apr 14, 2016 | 11.95 | 12.04 | 11.86 | 11.90 | 435,171 | -0.04(-0.29%) |
Apr 13, 2016 | 11.96 | 12.10 | 11.93 | 11.94 | 503,169 | +0.06(+0.51%) |
Apr 12, 2016 | 11.98 | 12.01 | 11.80 | 11.88 | 692,598 | -0.07(-0.59%) |
Apr 11, 2016 | 11.95 | 12.14 | 11.84 | 11.95 | 349,855 | +0.13(+1.10%) |
Apr 08, 2016 | 11.86 | 12.13 | 11.72 | 11.82 | 337,263 | +0.10(+0.86%) |
Apr 07, 2016 | 11.97 | 12.00 | 11.59 | 11.72 | 622,640 | -0.33(-2.71%) |
Apr 06, 2016 | 12.06 | 12.18 | 11.94 | 12.04 | 481,468 | +0.00(+0.00%) |
Apr 05, 2016 | 12.04 | 12.14 | 11.83 | 12.04 | 420,453 | -0.06(-0.50%) |
Apr 04, 2016 | 12.24 | 12.29 | 12.04 | 12.10 | 629,083 | -0.13(-1.07%) |
Apr 01, 2016 | 11.65 | 12.23 | 11.53 | 12.23 | 646,080 | +0.48(+4.10%) |
Mar 31, 2016 | 11.25 | 11.94 | 11.25 | 11.75 | 702,327 | +0.50(+4.46%) |
Mar 30, 2016 | 11.46 | 11.52 | 11.10 | 11.25 | 989,542 | -0.14(-1.19%) |
Mar 29, 2016 | 11.28 | 11.45 | 11.05 | 11.38 | 410,242 | +0.09(+0.75%) |
Mar 28, 2016 | 11.19 | 11.40 | 11.09 | 11.30 | 359,841 | +0.13(+1.17%) |
Mar 24, 2016 | 11.08 | 11.17 | 11.17 | 11.17 | 422,930 | +0.01(+0.09%) |
Mar 23, 2016 | 11.31 | 11.43 | 11.13 | 11.16 | 572,694 | -0.24(-2.11%) |
Mar 22, 2016 | 11.43 | 11.47 | 11.08 | 11.40 | 348,693 | -0.07(-0.61%) |
Mar 21, 2016 | 11.70 | 11.78 | 11.46 | 11.47 | 481,833 | -0.25(-2.14%) |
Mar 18, 2016 | 11.67 | 11.91 | 11.59 | 11.72 | 413,179 | +0.14(+1.17%) |
Mar 17, 2016 | 11.26 | 11.68 | 11.24 | 11.58 | 758,648 | +0.29(+2.53%) |
Mar 16, 2016 | 10.82 | 11.37 | 10.79 | 11.30 | 427,895 | +0.39(+3.59%) |
Mar 15, 2016 | 11.20 | 11.25 | 10.87 | 10.91 | 818,039 | -0.21(-1.89%) |
Mar 14, 2016 | 11.04 | 11.36 | 11.03 | 11.12 | 427,865 | -0.05(-0.40%) |
Mar 11, 2016 | 11.20 | 11.30 | 11.07 | 11.16 | 641,246 | +0.13(+1.18%) |
Mar 10, 2016 | 11.20 | 11.32 | 10.93 | 11.03 | 858,007 | -0.02(-0.18%) |
Mar 09, 2016 | 10.90 | 11.06 | 10.84 | 11.05 | 384,453 | +0.20(+1.80%) |
Mar 08, 2016 | 10.80 | 10.98 | 10.75 | 10.86 | 446,206 | -0.04(-0.32%) |
Mar 07, 2016 | 10.75 | 11.04 | 10.75 | 10.89 | 763,547 | +0.08(+0.74%) |
Mar 04, 2016 | 10.67 | 11.01 | 10.67 | 10.81 | 562,202 | +0.15(+1.36%) |
Mar 03, 2016 | 10.33 | 10.80 | 10.28 | 10.67 | 759,856 | +0.33(+3.20%) |
Mar 02, 2016 | 10.08 | 10.39 | 10.08 | 10.34 | 524,249 | +0.22(+2.18%) |
Mar 01, 2016 | 10.03 | 10.25 | 10.03 | 10.12 | 895,979 | +0.20(+1.97%) |
Feb 29, 2016 | 9.779 | 10.06 | 9.654 | 9.920 | 394,976 | +0.13(+1.33%) |
Feb 26, 2016 | 9.729 | 9.854 | 9.664 | 9.789 | 384,062 | +0.17(+1.72%) |
Feb 25, 2016 | 9.529 | 9.779 | 9.502 | 9.624 | 509,938 | +0.14(+1.43%) |
Feb 24, 2016 | 9.203 | 9.588 | 9.077 | 9.488 | 439,815 | +0.15(+1.56%) |
Feb 23, 2016 | 9.413 | 9.517 | 9.193 | 9.343 | 439,213 | -0.11(-1.17%) |
Feb 22, 2016 | 9.513 | 9.515 | 9.331 | 9.453 | 294,418 | +0.08(+0.80%) |
Feb 19, 2016 | 9.524 | 9.549 | 9.318 | 9.378 | 513,534 | -0.17(-1.73%) |
Feb 18, 2016 | 9.398 | 9.559 | 9.343 | 9.544 | 918,625 | +0.27(+2.86%) |
Feb 17, 2016 | 9.180 | 9.415 | 9.146 | 9.278 | 818,518 | +0.24(+2.70%) |
Feb 16, 2016 | 8.609 | 9.117 | 8.535 | 9.034 | 1,171,499 | +0.58(+6.87%) |
Feb 12, 2016 | 8.330 | 8.453 | 8.453 | 8.453 | 1,423,703 | +0.19(+2.30%) |
Feb 11, 2016 | 7.891 | 8.399 | 7.891 | 8.262 | 537,499 | -0.18(-2.08%) |
Feb 10, 2016 | 8.501 | 8.584 | 8.374 | 8.438 | 410,168 | +0.00(+0.06%) |
Feb 09, 2016 | 8.062 | 8.492 | 8.057 | 8.433 | 610,416 | +0.23(+2.80%) |
Feb 08, 2016 | 8.653 | 8.677 | 8.086 | 8.204 | 624,885 | -0.61(-6.93%) |
Feb 05, 2016 | 8.809 | 8.985 | 8.750 | 8.814 | 394,188 | -0.01(-0.11%) |
Feb 04, 2016 | 8.804 | 8.946 | 8.750 | 8.824 | 559,665 | -0.02(-0.22%) |
Feb 03, 2016 | 8.863 | 9.088 | 8.692 | 8.843 | 409,521 | +0.07(+0.78%) |
Feb 02, 2016 | 9.058 | 9.082 | 8.741 | 8.775 | 479,662 | -0.42(-4.52%) |