Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.02 | 13.33 | 13.00 | 13.18 | 44,345 | +0.09(+0.68%) |
Apr 28, 2016 | 12.89 | 13.36 | 12.89 | 13.09 | 60,505 | +0.12(+0.92%) |
Apr 27, 2016 | 12.86 | 13.00 | 12.21 | 12.97 | 90,551 | +0.08(+0.62%) |
Apr 26, 2016 | 11.96 | 12.93 | 11.95 | 12.89 | 162,442 | +0.09(+0.70%) |
Apr 25, 2016 | 12.69 | 12.87 | 12.56 | 12.80 | 73,828 | -0.02(-0.16%) |
Apr 22, 2016 | 12.86 | 12.90 | 12.62 | 12.82 | 35,987 | +0.26(+2.06%) |
Apr 21, 2016 | 12.56 | 12.65 | 12.45 | 12.56 | 60,312 | -0.01(-0.08%) |
Apr 20, 2016 | 12.53 | 12.65 | 12.30 | 12.57 | 42,253 | -0.04(-0.32%) |
Apr 19, 2016 | 12.16 | 12.68 | 12.04 | 12.61 | 80,700 | +0.53(+4.36%) |
Apr 18, 2016 | 11.49 | 12.11 | 11.44 | 12.09 | 34,730 | +0.33(+2.79%) |
Apr 15, 2016 | 11.35 | 11.77 | 11.14 | 11.76 | 21,332 | +0.32(+2.78%) |
Apr 14, 2016 | 11.12 | 11.44 | 10.94 | 11.44 | 21,517 | +0.40(+3.60%) |
Apr 13, 2016 | 10.60 | 11.14 | 10.21 | 11.04 | 42,415 | +0.51(+4.82%) |
Apr 12, 2016 | 10.47 | 10.60 | 10.38 | 10.53 | 136,346 | +0.01(+0.09%) |
Apr 11, 2016 | 10.47 | 10.80 | 10.11 | 10.52 | 99,722 | +0.12(+1.15%) |
Apr 08, 2016 | 10.27 | 10.59 | 10.27 | 10.40 | 42,073 | +0.28(+2.75%) |
Apr 07, 2016 | 9.976 | 10.16 | 9.449 | 10.13 | 68,945 | -0.13(-1.26%) |
Apr 06, 2016 | 10.21 | 10.43 | 9.937 | 10.25 | 80,209 | +0.10(+0.98%) |
Apr 05, 2016 | 9.917 | 10.28 | 9.907 | 10.16 | 38,290 | +0.16(+1.59%) |
Apr 04, 2016 | 9.917 | 10.02 | 9.628 | 9.996 | 90,287 | +0.07(+0.70%) |
Apr 01, 2016 | 10.01 | 10.04 | 9.797 | 9.927 | 36,123 | -0.15(-1.48%) |
Mar 31, 2016 | 10.04 | 10.24 | 10.02 | 10.08 | 26,296 | +0.08(+0.80%) |
Mar 30, 2016 | 10.43 | 10.64 | 9.947 | 9.996 | 29,755 | -0.31(-2.99%) |
Mar 29, 2016 | 10.10 | 10.41 | 10.01 | 10.30 | 17,840 | +0.20(+1.97%) |
Mar 28, 2016 | 10.14 | 10.39 | 9.956 | 10.11 | 31,174 | +0.10(+0.99%) |
Mar 24, 2016 | 10.03 | 10.01 | 10.01 | 10.01 | 32,071 | -0.06(-0.59%) |
Mar 23, 2016 | 10.65 | 10.65 | 10.06 | 10.07 | 33,477 | -0.60(-5.60%) |
Mar 22, 2016 | 10.79 | 10.92 | 10.61 | 10.66 | 21,385 | -0.23(-2.10%) |
Mar 21, 2016 | 10.71 | 10.95 | 10.69 | 10.89 | 18,559 | +0.11(+1.01%) |
Mar 18, 2016 | 10.69 | 10.91 | 10.57 | 10.78 | 65,262 | +0.20(+1.88%) |
Mar 17, 2016 | 10.33 | 10.75 | 10.17 | 10.58 | 49,477 | +0.28(+2.70%) |
Mar 16, 2016 | 10.20 | 10.46 | 10.01 | 10.30 | 21,257 | +0.07(+0.68%) |
Mar 15, 2016 | 10.56 | 10.56 | 9.986 | 10.23 | 88,768 | -0.20(-1.91%) |
Mar 14, 2016 | 9.429 | 10.48 | 9.330 | 10.43 | 50,093 | +1.03(+11.01%) |
Mar 11, 2016 | 9.101 | 9.409 | 8.634 | 9.399 | 92,504 | +0.47(+5.23%) |
Mar 10, 2016 | 9.280 | 9.280 | 8.614 | 8.932 | 45,494 | -0.30(-3.23%) |
Mar 09, 2016 | 9.389 | 9.389 | 9.201 | 9.230 | 23,891 | -0.06(-0.64%) |
Mar 08, 2016 | 9.459 | 9.459 | 9.201 | 9.290 | 110,794 | -0.21(-2.20%) |
Mar 07, 2016 | 9.002 | 9.578 | 9.002 | 9.499 | 102,502 | +0.55(+6.11%) |
Mar 04, 2016 | 9.031 | 9.380 | 8.922 | 8.952 | 108,593 | +0.01(+0.11%) |
Mar 03, 2016 | 8.952 | 9.101 | 8.823 | 8.942 | 80,469 | -0.01(-0.11%) |
Mar 02, 2016 | 8.733 | 8.952 | 8.733 | 8.952 | 23,436 | +0.11(+1.24%) |
Mar 01, 2016 | 8.713 | 8.952 | 8.574 | 8.842 | 29,293 | +0.20(+2.30%) |
Feb 29, 2016 | 8.753 | 8.972 | 8.574 | 8.644 | 43,515 | -0.04(-0.46%) |
Feb 26, 2016 | 8.703 | 8.842 | 8.534 | 8.683 | 30,914 | +0.00(+0.00%) |
Feb 25, 2016 | 8.763 | 8.823 | 8.524 | 8.683 | 26,992 | +0.01(+0.11%) |
Feb 24, 2016 | 8.763 | 8.763 | 8.405 | 8.673 | 18,778 | -0.19(-2.13%) |
Feb 23, 2016 | 8.992 | 9.141 | 8.852 | 8.862 | 47,668 | -0.21(-2.30%) |
Feb 22, 2016 | 9.980 | 9.980 | 9.041 | 9.071 | 25,740 | +0.15(+1.67%) |
Feb 19, 2016 | 8.773 | 8.982 | 8.773 | 8.922 | 35,626 | +0.15(+1.70%) |
Feb 18, 2016 | 8.932 | 9.622 | 8.614 | 8.773 | 24,272 | -0.16(-1.78%) |
Feb 17, 2016 | 8.783 | 9.081 | 8.693 | 8.932 | 178,649 | +0.25(+2.86%) |
Feb 16, 2016 | 8.713 | 8.782 | 8.504 | 8.683 | 38,546 | +0.15(+1.75%) |
Feb 12, 2016 | 8.176 | 8.534 | 8.534 | 8.534 | 26,743 | +0.34(+4.13%) |
Feb 11, 2016 | 8.345 | 8.579 | 8.143 | 8.196 | 29,402 | -0.15(-1.79%) |
Feb 10, 2016 | 8.614 | 8.912 | 8.335 | 8.345 | 46,506 | -0.22(-2.56%) |
Feb 09, 2016 | 8.972 | 9.626 | 8.455 | 8.564 | 81,680 | -0.54(-5.90%) |
Feb 08, 2016 | 9.459 | 9.511 | 9.041 | 9.101 | 41,918 | -0.39(-4.09%) |
Feb 05, 2016 | 9.837 | 9.996 | 9.459 | 9.489 | 41,504 | -0.34(-3.44%) |
Feb 04, 2016 | 9.827 | 10.41 | 9.738 | 9.827 | 60,564 | +0.20(+2.07%) |
Feb 03, 2016 | 10.07 | 10.07 | 9.539 | 9.628 | 49,296 | -0.42(-4.16%) |
Feb 02, 2016 | 9.718 | 10.62 | 9.718 | 10.05 | 105,895 | -1.07(-9.66%) |