Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.05 | 11.19 | 10.62 | 10.71 | 303,496 | -0.39(-3.51%) |
Apr 28, 2016 | 10.84 | 11.18 | 10.73 | 11.10 | 371,759 | +0.26(+2.40%) |
Apr 27, 2016 | 10.68 | 10.87 | 10.36 | 10.84 | 301,898 | +0.22(+2.07%) |
Apr 26, 2016 | 10.55 | 10.65 | 10.44 | 10.62 | 423,392 | +0.12(+1.14%) |
Apr 25, 2016 | 10.55 | 10.64 | 10.37 | 10.50 | 165,823 | -0.09(-0.85%) |
Apr 22, 2016 | 10.70 | 10.80 | 10.41 | 10.59 | 313,216 | -0.10(-0.94%) |
Apr 21, 2016 | 10.75 | 10.90 | 10.65 | 10.69 | 316,207 | -0.03(-0.28%) |
Apr 20, 2016 | 10.62 | 10.84 | 10.45 | 10.72 | 403,021 | +0.13(+1.23%) |
Apr 19, 2016 | 10.81 | 10.81 | 10.40 | 10.59 | 266,513 | -0.16(-1.49%) |
Apr 18, 2016 | 10.61 | 10.83 | 10.53 | 10.75 | 151,566 | +0.07(+0.66%) |
Apr 15, 2016 | 10.79 | 10.96 | 10.67 | 10.68 | 153,274 | -0.21(-1.93%) |
Apr 14, 2016 | 10.75 | 11.00 | 10.65 | 10.89 | 163,407 | +0.13(+1.21%) |
Apr 13, 2016 | 10.27 | 10.94 | 10.26 | 10.76 | 414,651 | +0.58(+5.70%) |
Apr 12, 2016 | 10.27 | 10.37 | 9.775 | 10.18 | 966,205 | -0.09(-0.88%) |
Apr 11, 2016 | 10.50 | 10.79 | 10.27 | 10.27 | 235,327 | -0.22(-2.10%) |
Apr 08, 2016 | 10.56 | 10.78 | 10.29 | 10.49 | 220,468 | +0.04(+0.38%) |
Apr 07, 2016 | 10.57 | 10.81 | 10.37 | 10.45 | 184,608 | -0.18(-1.69%) |
Apr 06, 2016 | 10.47 | 10.69 | 10.43 | 10.63 | 201,598 | +0.11(+1.05%) |
Apr 05, 2016 | 10.89 | 11.15 | 10.13 | 10.52 | 852,055 | -0.74(-6.57%) |
Apr 04, 2016 | 10.57 | 11.54 | 10.50 | 11.26 | 897,339 | +0.73(+6.93%) |
Apr 01, 2016 | 10.43 | 10.54 | 10.11 | 10.53 | 247,261 | +0.00(+0.00%) |
Mar 31, 2016 | 10.26 | 10.73 | 10.26 | 10.53 | 400,916 | +0.24(+2.33%) |
Mar 30, 2016 | 10.10 | 10.38 | 10.10 | 10.29 | 250,909 | +0.29(+2.90%) |
Mar 29, 2016 | 9.600 | 10.37 | 9.520 | 10.00 | 650,984 | +0.45(+4.71%) |
Mar 28, 2016 | 9.810 | 9.860 | 9.250 | 9.550 | 421,164 | -0.39(-3.92%) |
Mar 24, 2016 | 9.920 | 9.940 | 9.940 | 9.940 | 142,000 | -0.07(-0.70%) |
Mar 23, 2016 | 10.16 | 10.16 | 9.790 | 10.01 | 267,119 | -0.22(-2.15%) |
Mar 22, 2016 | 10.27 | 10.44 | 10.16 | 10.23 | 173,563 | -0.08(-0.78%) |
Mar 21, 2016 | 10.32 | 10.52 | 10.16 | 10.31 | 234,780 | -0.06(-0.58%) |
Mar 18, 2016 | 10.39 | 10.66 | 10.09 | 10.37 | 759,199 | -0.06(-0.58%) |
Mar 17, 2016 | 10.07 | 10.48 | 10.05 | 10.43 | 370,966 | +0.37(+3.68%) |
Mar 16, 2016 | 9.850 | 10.17 | 9.770 | 10.06 | 338,094 | +0.18(+1.82%) |
Mar 15, 2016 | 10.60 | 10.61 | 9.870 | 9.880 | 251,785 | -0.78(-7.32%) |
Mar 14, 2016 | 10.53 | 10.97 | 10.46 | 10.66 | 330,600 | +0.08(+0.76%) |
Mar 11, 2016 | 10.38 | 10.78 | 10.12 | 10.58 | 247,886 | +0.26(+2.52%) |
Mar 10, 2016 | 10.51 | 10.66 | 10.15 | 10.32 | 308,332 | -0.09(-0.86%) |
Mar 09, 2016 | 10.61 | 10.98 | 10.39 | 10.41 | 501,742 | -0.22(-2.07%) |
Mar 08, 2016 | 11.17 | 11.31 | 10.60 | 10.63 | 339,417 | -0.72(-6.34%) |
Mar 07, 2016 | 10.46 | 11.37 | 10.46 | 11.35 | 512,868 | +0.07(+0.62%) |
Mar 04, 2016 | 11.50 | 11.83 | 11.18 | 11.28 | 559,906 | -0.21(-1.83%) |
Mar 03, 2016 | 11.47 | 11.79 | 11.26 | 11.49 | 558,753 | -0.05(-0.43%) |
Mar 02, 2016 | 11.15 | 11.54 | 10.17 | 11.54 | 433,625 | +0.36(+3.22%) |
Mar 01, 2016 | 11.30 | 11.34 | 11.02 | 11.18 | 423,154 | -0.06(-0.53%) |
Feb 29, 2016 | 11.19 | 11.57 | 11.00 | 11.24 | 598,421 | +0.01(+0.09%) |
Feb 26, 2016 | 10.84 | 11.41 | 10.83 | 11.23 | 516,396 | +0.48(+4.47%) |
Feb 25, 2016 | 10.74 | 10.96 | 10.69 | 10.75 | 455,098 | +0.02(+0.19%) |
Feb 24, 2016 | 9.800 | 10.83 | 9.800 | 10.73 | 305,972 | +0.10(+0.94%) |
Feb 23, 2016 | 10.67 | 10.83 | 10.47 | 10.63 | 404,553 | -0.05(-0.47%) |
Feb 22, 2016 | 10.16 | 10.81 | 10.05 | 10.68 | 1,025,456 | +0.54(+5.33%) |
Feb 19, 2016 | 10.19 | 10.44 | 9.730 | 10.14 | 1,349,557 | -0.14(-1.36%) |
Feb 18, 2016 | 8.430 | 10.68 | 8.000 | 10.28 | 2,286,535 | +0.91(+9.71%) |
Feb 17, 2016 | 8.510 | 10.21 | 8.510 | 9.370 | 2,096,637 | +0.97(+11.55%) |
Feb 16, 2016 | 8.120 | 8.470 | 8.000 | 8.400 | 498,432 | +0.31(+3.83%) |
Feb 12, 2016 | 8.020 | 8.090 | 8.090 | 8.090 | 480,500 | +0.13(+1.63%) |
Feb 11, 2016 | 7.580 | 7.960 | 7.450 | 7.960 | 527,585 | +0.32(+4.19%) |
Feb 10, 2016 | 7.620 | 8.210 | 7.580 | 7.640 | 424,435 | -0.05(-0.65%) |
Feb 09, 2016 | 8.080 | 8.350 | 7.500 | 7.690 | 936,118 | -0.49(-5.99%) |
Feb 08, 2016 | 8.370 | 8.410 | 7.830 | 8.180 | 527,701 | -0.27(-3.20%) |
Feb 05, 2016 | 8.690 | 8.690 | 8.250 | 8.450 | 508,185 | -0.33(-3.76%) |
Feb 04, 2016 | 8.500 | 8.860 | 8.430 | 8.780 | 494,101 | +0.23(+2.69%) |
Feb 03, 2016 | 8.730 | 8.830 | 8.180 | 8.550 | 554,767 | -0.13(-1.50%) |
Feb 02, 2016 | 9.470 | 9.500 | 8.625 | 8.680 | 516,963 | -0.87(-9.11%) |