Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.37 | 12.39 | 11.69 | 11.82 | 95,604 | -0.50(-4.06%) |
Apr 28, 2016 | 12.32 | 12.40 | 12.11 | 12.32 | 160,947 | -0.01(-0.08%) |
Apr 27, 2016 | 12.00 | 12.46 | 12.00 | 12.33 | 201,618 | +0.23(+1.90%) |
Apr 26, 2016 | 11.63 | 12.28 | 11.63 | 12.10 | 168,226 | +0.47(+4.04%) |
Apr 25, 2016 | 11.90 | 11.95 | 11.57 | 11.63 | 136,663 | -0.43(-3.57%) |
Apr 22, 2016 | 11.81 | 12.26 | 11.81 | 12.06 | 129,686 | +0.16(+1.34%) |
Apr 21, 2016 | 11.69 | 11.91 | 11.61 | 11.90 | 203,764 | +0.23(+1.97%) |
Apr 20, 2016 | 11.63 | 11.75 | 11.51 | 11.67 | 133,894 | +0.10(+0.86%) |
Apr 19, 2016 | 11.55 | 11.69 | 11.30 | 11.57 | 227,150 | +0.06(+0.52%) |
Apr 18, 2016 | 11.35 | 11.65 | 11.35 | 11.51 | 97,449 | +0.14(+1.23%) |
Apr 15, 2016 | 11.18 | 11.60 | 11.14 | 11.37 | 234,340 | +0.19(+1.70%) |
Apr 14, 2016 | 11.32 | 11.40 | 11.00 | 11.18 | 210,477 | -0.17(-1.50%) |
Apr 13, 2016 | 11.23 | 11.49 | 11.17 | 11.35 | 106,801 | +0.24(+2.16%) |
Apr 12, 2016 | 11.18 | 11.28 | 10.93 | 11.11 | 249,026 | +0.36(+3.35%) |
Apr 11, 2016 | 10.59 | 10.91 | 10.51 | 10.75 | 120,193 | +0.27(+2.58%) |
Apr 08, 2016 | 10.45 | 10.65 | 10.30 | 10.48 | 73,179 | +0.11(+1.06%) |
Apr 07, 2016 | 11.05 | 11.08 | 10.00 | 10.37 | 245,426 | -0.82(-7.33%) |
Apr 06, 2016 | 10.82 | 11.42 | 10.74 | 11.19 | 190,333 | +0.33(+3.04%) |
Apr 05, 2016 | 10.87 | 11.14 | 10.78 | 10.86 | 179,134 | -0.14(-1.27%) |
Apr 04, 2016 | 10.91 | 11.14 | 10.71 | 11.00 | 142,825 | +0.16(+1.48%) |
Apr 01, 2016 | 10.74 | 11.03 | 10.67 | 10.84 | 102,543 | -0.01(-0.09%) |
Mar 31, 2016 | 10.90 | 11.05 | 10.78 | 10.85 | 244,642 | -0.05(-0.46%) |
Mar 30, 2016 | 11.21 | 11.36 | 10.70 | 10.90 | 242,222 | -0.26(-2.33%) |
Mar 29, 2016 | 11.02 | 11.17 | 10.70 | 11.16 | 202,744 | +0.16(+1.45%) |
Mar 28, 2016 | 11.52 | 11.52 | 10.70 | 11.00 | 324,819 | -0.47(-4.10%) |
Mar 24, 2016 | 11.41 | 11.47 | 11.47 | 11.47 | 172,900 | +0.02(+0.17%) |
Mar 23, 2016 | 11.90 | 12.09 | 11.34 | 11.45 | 267,713 | -0.65(-5.37%) |
Mar 22, 2016 | 11.72 | 12.14 | 11.72 | 12.10 | 139,228 | +0.14(+1.17%) |
Mar 21, 2016 | 12.28 | 12.31 | 11.62 | 11.96 | 131,226 | -0.45(-3.63%) |
Mar 18, 2016 | 12.12 | 12.47 | 11.93 | 12.41 | 479,859 | +0.40(+3.33%) |
Mar 17, 2016 | 11.76 | 12.45 | 11.76 | 12.01 | 372,421 | +0.18(+1.52%) |
Mar 16, 2016 | 10.70 | 12.10 | 10.70 | 11.83 | 431,048 | +0.81(+7.35%) |
Mar 15, 2016 | 10.99 | 11.07 | 10.75 | 11.02 | 149,177 | -0.23(-2.04%) |
Mar 14, 2016 | 10.18 | 11.32 | 10.17 | 11.25 | 221,128 | +1.06(+10.40%) |
Mar 11, 2016 | 9.970 | 10.24 | 9.930 | 10.19 | 306,408 | +0.31(+3.14%) |
Mar 10, 2016 | 10.19 | 10.33 | 9.830 | 9.880 | 129,365 | -0.14(-1.40%) |
Mar 09, 2016 | 10.61 | 10.83 | 9.780 | 10.02 | 375,137 | -0.50(-4.75%) |
Mar 08, 2016 | 10.82 | 10.90 | 10.30 | 10.52 | 219,987 | -0.38(-3.49%) |
Mar 07, 2016 | 10.42 | 10.93 | 10.21 | 10.90 | 100,250 | +0.46(+4.41%) |
Mar 04, 2016 | 10.59 | 10.79 | 10.29 | 10.44 | 239,474 | -0.15(-1.42%) |
Mar 03, 2016 | 10.02 | 10.63 | 9.970 | 10.59 | 113,904 | +0.57(+5.69%) |
Mar 02, 2016 | 9.600 | 10.18 | 9.520 | 10.02 | 164,352 | +0.44(+4.59%) |
Mar 01, 2016 | 9.520 | 9.860 | 9.375 | 9.580 | 89,194 | +0.13(+1.38%) |
Feb 29, 2016 | 9.000 | 9.670 | 8.890 | 9.450 | 346,313 | +0.60(+6.78%) |
Feb 26, 2016 | 8.580 | 9.010 | 8.540 | 8.850 | 165,801 | +0.35(+4.12%) |
Feb 25, 2016 | 8.530 | 8.670 | 8.450 | 8.500 | 243,841 | -0.06(-0.70%) |
Feb 24, 2016 | 8.310 | 8.590 | 8.100 | 8.560 | 120,828 | +0.18(+2.15%) |
Feb 23, 2016 | 8.780 | 8.940 | 8.370 | 8.380 | 136,214 | -0.49(-5.52%) |
Feb 22, 2016 | 8.850 | 8.990 | 8.690 | 8.870 | 106,046 | +0.13(+1.49%) |
Feb 19, 2016 | 8.910 | 8.910 | 8.630 | 8.740 | 153,729 | -0.21(-2.35%) |
Feb 18, 2016 | 8.780 | 9.030 | 8.590 | 8.950 | 170,093 | +0.23(+2.64%) |
Feb 17, 2016 | 8.580 | 9.000 | 8.580 | 8.720 | 146,506 | +0.18(+2.11%) |
Feb 16, 2016 | 8.190 | 8.550 | 7.959 | 8.540 | 116,065 | +0.39(+4.79%) |
Feb 12, 2016 | 8.520 | 8.150 | 8.150 | 8.150 | 248,400 | -0.42(-4.90%) |
Feb 11, 2016 | 8.200 | 8.640 | 8.020 | 8.570 | 160,920 | +0.19(+2.27%) |
Feb 10, 2016 | 8.400 | 8.550 | 8.200 | 8.380 | 95,810 | +0.01(+0.12%) |
Feb 09, 2016 | 8.300 | 8.550 | 8.180 | 8.370 | 178,508 | -0.05(-0.59%) |
Feb 08, 2016 | 8.750 | 8.830 | 8.325 | 8.420 | 185,600 | -0.46(-5.18%) |
Feb 05, 2016 | 9.540 | 9.560 | 8.830 | 8.880 | 112,905 | -0.72(-7.50%) |
Feb 04, 2016 | 8.800 | 9.650 | 8.800 | 9.600 | 211,902 | +0.74(+8.35%) |
Feb 03, 2016 | 8.930 | 9.080 | 8.620 | 8.860 | 110,741 | +0.02(+0.23%) |
Feb 02, 2016 | 8.850 | 8.890 | 8.670 | 8.840 | 71,578 | -0.14(-1.56%) |