Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.32 | 13.81 | 13.32 | 13.72 | 5,020,236 | +0.62(+4.75%) |
Apr 28, 2016 | 12.64 | 13.26 | 12.53 | 13.10 | 3,608,881 | +0.58(+4.62%) |
Apr 27, 2016 | 12.67 | 12.72 | 12.11 | 12.52 | 2,553,259 | -0.02(-0.14%) |
Apr 26, 2016 | 12.15 | 12.59 | 12.00 | 12.54 | 2,401,703 | +0.43(+3.54%) |
Apr 25, 2016 | 12.09 | 12.28 | 11.97 | 12.11 | 2,318,196 | +0.00(+0.00%) |
Apr 22, 2016 | 12.44 | 12.62 | 12.04 | 12.11 | 2,771,132 | -0.32(-2.54%) |
Apr 21, 2016 | 12.52 | 12.60 | 12.07 | 12.42 | 4,190,659 | +0.34(+2.83%) |
Apr 20, 2016 | 12.30 | 12.77 | 11.99 | 12.08 | 5,621,737 | -0.24(-1.92%) |
Apr 19, 2016 | 11.82 | 12.38 | 11.79 | 12.32 | 4,764,982 | +1.09(+9.66%) |
Apr 18, 2016 | 11.21 | 11.40 | 11.06 | 11.23 | 2,122,692 | +0.08(+0.71%) |
Apr 15, 2016 | 10.79 | 11.25 | 10.62 | 11.15 | 2,314,665 | +0.42(+3.92%) |
Apr 14, 2016 | 10.96 | 11.06 | 10.51 | 10.73 | 3,697,613 | -0.33(-3.01%) |
Apr 13, 2016 | 11.07 | 11.33 | 11.00 | 11.07 | 3,224,109 | -0.22(-1.94%) |
Apr 12, 2016 | 11.24 | 11.45 | 11.00 | 11.28 | 3,146,295 | +0.20(+1.82%) |
Apr 11, 2016 | 10.81 | 11.12 | 10.78 | 11.08 | 4,671,556 | +0.60(+5.68%) |
Apr 08, 2016 | 10.17 | 10.62 | 10.07 | 10.49 | 3,807,132 | +0.53(+5.27%) |
Apr 07, 2016 | 9.875 | 10.13 | 9.794 | 9.962 | 3,392,572 | +0.33(+3.45%) |
Apr 06, 2016 | 9.402 | 9.647 | 9.341 | 9.630 | 2,035,495 | +0.07(+0.73%) |
Apr 05, 2016 | 9.398 | 9.638 | 9.223 | 9.560 | 2,077,895 | +0.32(+3.51%) |
Apr 04, 2016 | 9.560 | 9.603 | 9.183 | 9.236 | 1,848,965 | -0.35(-3.65%) |
Apr 01, 2016 | 9.218 | 9.586 | 9.087 | 9.586 | 2,722,054 | +0.07(+0.74%) |
Mar 31, 2016 | 9.726 | 9.831 | 9.472 | 9.516 | 1,797,379 | -0.11(-1.09%) |
Mar 30, 2016 | 9.743 | 9.870 | 9.446 | 9.621 | 2,037,724 | -0.12(-1.26%) |
Mar 29, 2016 | 9.262 | 9.848 | 9.152 | 9.743 | 2,491,544 | +0.53(+5.80%) |
Mar 28, 2016 | 9.367 | 9.437 | 9.034 | 9.209 | 1,590,266 | -0.11(-1.22%) |
Mar 24, 2016 | 9.017 | 9.323 | 9.323 | 9.323 | 2,414,960 | +0.39(+4.41%) |
Mar 23, 2016 | 9.008 | 9.384 | 8.815 | 8.929 | 3,153,385 | -0.58(-6.08%) |
Mar 22, 2016 | 9.822 | 9.883 | 9.367 | 9.507 | 2,355,695 | -0.20(-2.07%) |
Mar 21, 2016 | 9.358 | 9.892 | 9.297 | 9.708 | 2,677,937 | +0.31(+3.26%) |
Mar 18, 2016 | 9.271 | 9.630 | 9.262 | 9.402 | 6,523,245 | +0.11(+1.23%) |
Mar 17, 2016 | 9.717 | 9.848 | 9.262 | 9.288 | 4,039,969 | -0.25(-2.66%) |
Mar 16, 2016 | 8.824 | 9.586 | 8.654 | 9.542 | 3,544,162 | +0.59(+6.55%) |
Mar 15, 2016 | 8.745 | 8.964 | 8.562 | 8.956 | 2,501,849 | +0.07(+0.79%) |
Mar 14, 2016 | 9.323 | 9.358 | 8.807 | 8.886 | 3,219,286 | -0.10(-1.07%) |
Mar 11, 2016 | 9.104 | 9.253 | 8.885 | 8.982 | 2,832,053 | -0.12(-1.35%) |
Mar 10, 2016 | 9.017 | 9.314 | 8.945 | 9.104 | 3,514,631 | +0.25(+2.77%) |
Mar 09, 2016 | 8.509 | 8.985 | 8.430 | 8.859 | 2,949,923 | +0.08(+0.90%) |
Mar 08, 2016 | 9.218 | 9.288 | 8.623 | 8.780 | 3,636,578 | -0.35(-3.84%) |
Mar 07, 2016 | 9.026 | 9.393 | 8.851 | 9.131 | 4,602,899 | +0.25(+2.86%) |
Mar 04, 2016 | 8.938 | 9.507 | 8.807 | 8.877 | 6,346,400 | +0.06(+0.70%) |
Mar 03, 2016 | 8.430 | 8.929 | 8.378 | 8.815 | 3,785,108 | +0.37(+4.35%) |
Mar 02, 2016 | 8.098 | 8.535 | 8.028 | 8.448 | 3,071,755 | +0.39(+4.89%) |
Mar 01, 2016 | 8.264 | 8.441 | 7.940 | 8.054 | 2,704,290 | -0.34(-4.07%) |
Feb 29, 2016 | 8.395 | 8.544 | 8.290 | 8.395 | 2,357,929 | -0.03(-0.31%) |
Feb 26, 2016 | 8.194 | 8.597 | 8.150 | 8.422 | 3,379,636 | +0.05(+0.63%) |
Feb 25, 2016 | 8.211 | 8.439 | 8.124 | 8.369 | 2,322,627 | +0.13(+1.62%) |
Feb 24, 2016 | 8.445 | 8.559 | 8.096 | 8.236 | 3,483,489 | +0.00(+0.00%) |
Feb 23, 2016 | 8.445 | 8.472 | 8.139 | 8.236 | 3,045,155 | +0.02(+0.21%) |
Feb 22, 2016 | 8.052 | 8.402 | 7.938 | 8.218 | 3,566,977 | +0.12(+1.51%) |
Feb 19, 2016 | 8.253 | 8.456 | 8.026 | 8.096 | 3,809,328 | -0.25(-3.04%) |
Feb 18, 2016 | 7.412 | 8.454 | 7.387 | 8.349 | 4,650,305 | +0.60(+7.79%) |
Feb 17, 2016 | 7.589 | 7.912 | 7.440 | 7.746 | 4,362,538 | +0.25(+3.38%) |
Feb 16, 2016 | 7.501 | 7.724 | 7.243 | 7.492 | 3,955,863 | -0.25(-3.27%) |
Feb 12, 2016 | 7.396 | 7.746 | 7.746 | 7.746 | 4,009,120 | +0.17(+2.19%) |
Feb 11, 2016 | 7.676 | 7.728 | 7.331 | 7.580 | 6,081,388 | +0.44(+6.12%) |
Feb 10, 2016 | 7.090 | 7.169 | 6.618 | 7.143 | 5,534,588 | -0.03(-0.37%) |
Feb 09, 2016 | 7.475 | 7.654 | 7.099 | 7.169 | 4,780,560 | -0.31(-4.09%) |
Feb 08, 2016 | 7.527 | 7.763 | 7.431 | 7.475 | 5,347,250 | +0.10(+1.30%) |
Feb 05, 2016 | 6.618 | 7.396 | 6.470 | 7.379 | 4,578,338 | +0.65(+9.61%) |
Feb 04, 2016 | 6.566 | 6.972 | 6.539 | 6.732 | 4,683,127 | +0.36(+5.62%) |
Feb 03, 2016 | 6.076 | 6.417 | 6.076 | 6.373 | 3,234,789 | +0.38(+6.42%) |
Feb 02, 2016 | 6.198 | 6.198 | 5.901 | 5.989 | 1,878,561 | -0.17(-2.84%) |