Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.01 | 12.05 | 11.69 | 11.72 | 102,892 | -0.25(-2.07%) |
Apr 28, 2016 | 12.01 | 12.13 | 11.92 | 11.96 | 51,532 | +0.02(+0.19%) |
Apr 27, 2016 | 11.78 | 11.97 | 11.66 | 11.94 | 263,286 | +0.12(+1.05%) |
Apr 26, 2016 | 11.86 | 11.86 | 11.62 | 11.82 | 204,757 | -0.05(-0.39%) |
Apr 25, 2016 | 12.03 | 12.06 | 11.70 | 11.86 | 197,642 | -0.19(-1.60%) |
Apr 22, 2016 | 12.00 | 12.15 | 11.89 | 12.06 | 85,450 | +0.07(+0.55%) |
Apr 21, 2016 | 12.13 | 12.13 | 11.96 | 11.99 | 121,264 | -0.17(-1.37%) |
Apr 20, 2016 | 12.18 | 12.41 | 12.15 | 12.16 | 164,979 | -0.11(-0.88%) |
Apr 19, 2016 | 12.23 | 12.39 | 11.92 | 12.27 | 81,761 | +0.19(+1.54%) |
Apr 18, 2016 | 12.00 | 12.20 | 11.90 | 12.08 | 176,691 | -0.17(-1.39%) |
Apr 15, 2016 | 12.38 | 12.40 | 12.19 | 12.25 | 120,638 | -0.08(-0.63%) |
Apr 14, 2016 | 12.21 | 12.38 | 12.21 | 12.33 | 87,865 | +0.08(+0.63%) |
Apr 13, 2016 | 12.12 | 12.37 | 12.08 | 12.25 | 170,182 | +0.12(+1.02%) |
Apr 12, 2016 | 11.62 | 12.17 | 11.61 | 12.13 | 206,460 | +0.58(+5.03%) |
Apr 11, 2016 | 11.41 | 11.58 | 11.39 | 11.55 | 145,565 | +0.33(+2.97%) |
Apr 08, 2016 | 11.15 | 11.26 | 11.13 | 11.21 | 74,613 | +0.24(+2.19%) |
Apr 07, 2016 | 11.07 | 11.11 | 10.92 | 10.97 | 47,293 | -0.17(-1.53%) |
Apr 06, 2016 | 10.97 | 11.17 | 10.88 | 11.14 | 51,218 | +0.22(+1.98%) |
Apr 05, 2016 | 11.06 | 11.06 | 10.87 | 10.93 | 161,656 | -0.26(-2.28%) |
Apr 04, 2016 | 11.36 | 11.48 | 11.14 | 11.18 | 78,053 | -0.17(-1.50%) |
Apr 01, 2016 | 11.14 | 11.39 | 11.05 | 11.35 | 358,641 | +0.10(+0.89%) |
Mar 31, 2016 | 11.31 | 11.45 | 11.23 | 11.25 | 44,682 | +0.02(+0.14%) |
Mar 30, 2016 | 10.97 | 11.24 | 10.93 | 11.24 | 85,816 | +0.31(+2.83%) |
Mar 29, 2016 | 10.76 | 11.01 | 10.72 | 10.93 | 38,626 | +0.09(+0.86%) |
Mar 28, 2016 | 10.80 | 10.90 | 10.63 | 10.83 | 43,319 | +0.10(+0.94%) |
Mar 24, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 59,828 | -0.03(-0.29%) |
Mar 23, 2016 | 11.02 | 11.02 | 10.76 | 10.76 | 69,533 | -0.26(-2.32%) |
Mar 22, 2016 | 11.18 | 11.19 | 10.98 | 11.02 | 68,270 | -0.14(-1.25%) |
Mar 21, 2016 | 11.34 | 11.44 | 11.13 | 11.16 | 122,171 | -0.02(-0.14%) |
Mar 18, 2016 | 11.14 | 11.32 | 11.00 | 11.17 | 118,763 | +0.08(+0.70%) |
Mar 17, 2016 | 10.80 | 11.14 | 10.76 | 11.10 | 137,131 | +0.48(+4.52%) |
Mar 16, 2016 | 10.32 | 10.65 | 10.31 | 10.62 | 135,468 | +0.31(+3.00%) |
Mar 15, 2016 | 10.30 | 10.44 | 10.15 | 10.31 | 107,198 | +0.00(+0.00%) |
Mar 14, 2016 | 10.41 | 10.41 | 10.27 | 10.31 | 22,136 | -0.15(-1.41%) |
Mar 11, 2016 | 10.37 | 10.51 | 10.37 | 10.46 | 73,808 | +0.19(+1.89%) |
Mar 10, 2016 | 10.34 | 10.39 | 10.16 | 10.26 | 119,194 | -0.08(-0.75%) |
Mar 09, 2016 | 10.53 | 10.53 | 10.33 | 10.34 | 62,507 | -0.04(-0.37%) |
Mar 08, 2016 | 10.46 | 10.63 | 10.38 | 10.38 | 56,633 | -0.20(-1.90%) |
Mar 07, 2016 | 10.29 | 10.62 | 10.29 | 10.58 | 99,481 | +0.24(+2.32%) |
Mar 04, 2016 | 10.35 | 10.45 | 10.29 | 10.34 | 108,028 | +0.04(+0.38%) |
Mar 03, 2016 | 9.944 | 10.33 | 9.944 | 10.30 | 77,288 | +0.32(+3.18%) |
Mar 02, 2016 | 9.820 | 9.983 | 9.735 | 9.983 | 32,425 | +0.07(+0.74%) |
Mar 01, 2016 | 9.844 | 10.02 | 9.790 | 9.910 | 90,955 | +0.17(+1.71%) |
Feb 29, 2016 | 9.704 | 9.835 | 9.673 | 9.743 | 83,621 | +0.07(+0.72%) |
Feb 26, 2016 | 9.759 | 9.813 | 9.627 | 9.673 | 36,102 | +0.05(+0.56%) |
Feb 25, 2016 | 9.689 | 9.743 | 9.526 | 9.619 | 62,946 | -0.12(-1.19%) |
Feb 24, 2016 | 9.643 | 9.743 | 9.458 | 9.735 | 61,644 | -0.02(-0.16%) |
Feb 23, 2016 | 9.921 | 9.960 | 9.720 | 9.751 | 83,656 | -0.25(-2.48%) |
Feb 22, 2016 | 9.913 | 10.05 | 9.913 | 9.998 | 52,079 | +0.25(+2.54%) |
Feb 19, 2016 | 9.712 | 9.766 | 9.667 | 9.751 | 23,391 | -0.01(-0.08%) |
Feb 18, 2016 | 9.851 | 9.904 | 9.713 | 9.759 | 15,967 | -0.03(-0.32%) |
Feb 17, 2016 | 9.557 | 9.790 | 9.550 | 9.790 | 52,693 | +0.29(+3.09%) |
Feb 16, 2016 | 9.519 | 9.704 | 9.377 | 9.496 | 30,370 | +0.19(+2.00%) |
Feb 12, 2016 | 9.132 | 9.310 | 9.310 | 9.310 | 45,097 | +0.31(+3.44%) |
Feb 11, 2016 | 9.000 | 9.124 | 8.900 | 9.000 | 85,566 | -0.18(-1.94%) |
Feb 10, 2016 | 9.263 | 9.279 | 9.070 | 9.178 | 26,742 | +0.01(+0.08%) |
Feb 09, 2016 | 9.379 | 9.379 | 9.132 | 9.170 | 82,257 | -0.33(-3.42%) |
Feb 08, 2016 | 9.689 | 9.689 | 9.341 | 9.495 | 173,288 | -0.39(-3.92%) |
Feb 05, 2016 | 9.921 | 9.944 | 9.704 | 9.882 | 44,690 | -0.09(-0.93%) |
Feb 04, 2016 | 9.991 | 10.13 | 9.960 | 9.975 | 117,239 | +0.02(+0.23%) |
Feb 03, 2016 | 9.859 | 9.971 | 9.720 | 9.952 | 196,393 | +0.22(+2.31%) |
Feb 02, 2016 | 9.774 | 9.775 | 9.681 | 9.728 | 43,901 | -0.20(-2.03%) |