Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.89 | 11.21 | 10.60 | 10.63 | 284,099 | -0.24(-2.21%) |
Apr 28, 2016 | 10.80 | 10.93 | 10.70 | 10.87 | 279,549 | +0.12(+1.12%) |
Apr 27, 2016 | 10.95 | 10.98 | 10.51 | 10.75 | 419,562 | -0.14(-1.29%) |
Apr 26, 2016 | 11.44 | 11.46 | 10.64 | 10.89 | 787,558 | -0.69(-5.96%) |
Apr 25, 2016 | 11.49 | 11.68 | 11.34 | 11.58 | 187,212 | +0.03(+0.26%) |
Apr 22, 2016 | 11.71 | 11.71 | 11.40 | 11.55 | 156,628 | -0.11(-0.94%) |
Apr 21, 2016 | 11.75 | 11.90 | 11.51 | 11.66 | 154,657 | -0.04(-0.34%) |
Apr 20, 2016 | 11.91 | 11.91 | 11.63 | 11.70 | 166,729 | -0.23(-1.93%) |
Apr 19, 2016 | 12.00 | 12.05 | 11.88 | 11.93 | 325,045 | -0.17(-1.40%) |
Apr 18, 2016 | 11.86 | 12.13 | 11.70 | 12.10 | 234,657 | +0.25(+2.11%) |
Apr 15, 2016 | 11.93 | 11.97 | 11.76 | 11.85 | 204,599 | -0.04(-0.34%) |
Apr 14, 2016 | 11.74 | 11.95 | 11.49 | 11.89 | 466,057 | +0.15(+1.28%) |
Apr 13, 2016 | 11.40 | 11.77 | 11.33 | 11.74 | 488,105 | +0.49(+4.36%) |
Apr 12, 2016 | 11.15 | 11.50 | 11.12 | 11.25 | 262,441 | +0.12(+1.08%) |
Apr 11, 2016 | 11.58 | 11.90 | 11.08 | 11.13 | 388,165 | -0.39(-3.39%) |
Apr 08, 2016 | 11.06 | 11.65 | 11.06 | 11.52 | 696,253 | +0.54(+4.92%) |
Apr 07, 2016 | 10.62 | 11.20 | 10.53 | 10.98 | 782,287 | +0.36(+3.39%) |
Apr 06, 2016 | 10.70 | 10.98 | 10.60 | 10.62 | 523,741 | -0.05(-0.47%) |
Apr 05, 2016 | 10.36 | 10.85 | 10.36 | 10.67 | 551,810 | +0.27(+2.60%) |
Apr 04, 2016 | 10.58 | 10.70 | 10.35 | 10.40 | 206,634 | -0.18(-1.70%) |
Apr 01, 2016 | 10.36 | 10.80 | 10.32 | 10.58 | 252,979 | +0.15(+1.44%) |
Mar 31, 2016 | 10.69 | 10.79 | 10.42 | 10.43 | 334,998 | -0.30(-2.80%) |
Mar 30, 2016 | 10.35 | 10.78 | 10.33 | 10.73 | 563,925 | +0.47(+4.58%) |
Mar 29, 2016 | 9.950 | 10.27 | 9.610 | 10.26 | 466,053 | +0.31(+3.12%) |
Mar 28, 2016 | 10.28 | 10.30 | 9.875 | 9.950 | 403,584 | -0.27(-2.64%) |
Mar 24, 2016 | 10.08 | 10.22 | 10.22 | 10.22 | 245,700 | +0.07(+0.69%) |
Mar 23, 2016 | 10.40 | 10.58 | 10.04 | 10.15 | 601,551 | -0.05(-0.49%) |
Mar 22, 2016 | 10.50 | 10.50 | 10.18 | 10.20 | 817,784 | -0.65(-5.99%) |
Mar 21, 2016 | 11.35 | 11.46 | 10.70 | 10.85 | 628,476 | -0.28(-2.52%) |
Mar 18, 2016 | 10.23 | 11.35 | 10.23 | 11.13 | 1,302,603 | +0.90(+8.80%) |
Mar 17, 2016 | 9.410 | 10.31 | 9.410 | 10.23 | 1,905,474 | +0.84(+8.95%) |
Mar 16, 2016 | 9.320 | 9.470 | 9.200 | 9.390 | 311,647 | +0.02(+0.21%) |
Mar 15, 2016 | 9.700 | 9.800 | 9.190 | 9.370 | 677,171 | +0.09(+0.97%) |
Mar 14, 2016 | 9.430 | 9.620 | 9.230 | 9.280 | 353,705 | -0.13(-1.38%) |
Mar 11, 2016 | 9.230 | 9.500 | 9.165 | 9.410 | 389,020 | +0.22(+2.39%) |
Mar 10, 2016 | 9.060 | 9.280 | 8.910 | 9.190 | 549,192 | +0.15(+1.66%) |
Mar 09, 2016 | 9.000 | 9.090 | 8.810 | 9.040 | 522,135 | +0.05(+0.56%) |
Mar 08, 2016 | 9.540 | 9.540 | 8.990 | 8.990 | 397,252 | -0.56(-5.86%) |
Mar 07, 2016 | 9.530 | 9.800 | 9.270 | 9.550 | 272,619 | -0.05(-0.52%) |
Mar 04, 2016 | 9.360 | 9.390 | 8.810 | 9.600 | 1,154,204 | +0.33(+3.56%) |
Mar 03, 2016 | 10.10 | 10.15 | 9.170 | 9.270 | 935,026 | -0.73(-7.30%) |
Mar 02, 2016 | 10.86 | 10.93 | 9.880 | 10.00 | 841,734 | -0.83(-7.66%) |
Mar 01, 2016 | 10.68 | 10.86 | 10.63 | 10.83 | 345,142 | +0.27(+2.56%) |
Feb 29, 2016 | 11.58 | 11.67 | 10.40 | 10.56 | 1,123,951 | -1.63(-13.37%) |
Feb 26, 2016 | 12.30 | 12.40 | 11.97 | 12.19 | 201,398 | -0.14(-1.14%) |
Feb 25, 2016 | 12.25 | 12.50 | 11.89 | 12.33 | 229,903 | +0.06(+0.49%) |
Feb 24, 2016 | 12.40 | 12.43 | 11.95 | 12.27 | 247,857 | -0.22(-1.76%) |
Feb 23, 2016 | 12.54 | 12.75 | 12.54 | 12.49 | 168,196 | -0.15(-1.19%) |
Feb 22, 2016 | 12.16 | 12.92 | 12.10 | 12.64 | 285,165 | +0.69(+5.77%) |
Feb 19, 2016 | 11.87 | 12.00 | 11.33 | 11.95 | 229,316 | +0.05(+0.42%) |
Feb 18, 2016 | 12.42 | 12.42 | 11.73 | 11.90 | 129,952 | -0.41(-3.33%) |
Feb 17, 2016 | 12.13 | 12.40 | 12.11 | 12.31 | 201,700 | +0.24(+1.99%) |
Feb 16, 2016 | 11.21 | 12.08 | 11.20 | 12.07 | 326,538 | +1.15(+10.53%) |
Feb 12, 2016 | 10.79 | 10.92 | 10.92 | 10.92 | 136,500 | +0.24(+2.25%) |
Feb 11, 2016 | 10.65 | 10.83 | 10.43 | 10.68 | 175,996 | -0.07(-0.65%) |
Feb 10, 2016 | 10.86 | 11.14 | 10.61 | 10.75 | 183,395 | +0.00(+0.00%) |
Feb 09, 2016 | 10.80 | 11.22 | 10.27 | 10.75 | 186,080 | -0.23(-2.09%) |
Feb 08, 2016 | 11.37 | 11.53 | 10.83 | 10.98 | 165,097 | -0.50(-4.36%) |
Feb 05, 2016 | 11.81 | 12.07 | 11.20 | 11.48 | 229,907 | -0.27(-2.30%) |
Feb 04, 2016 | 11.89 | 11.89 | 11.60 | 11.75 | 307,187 | -0.19(-1.59%) |
Feb 03, 2016 | 12.07 | 12.10 | 11.69 | 11.94 | 159,709 | -0.10(-0.83%) |
Feb 02, 2016 | 12.89 | 12.90 | 11.92 | 12.04 | 307,660 | -0.34(-2.75%) |