Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.79 | 10.98 | 10.47 | 10.55 | 1,238,634 | -0.29(-2.68%) |
Apr 28, 2016 | 10.91 | 11.32 | 10.68 | 10.84 | 1,277,874 | -0.11(-1.00%) |
Apr 27, 2016 | 11.06 | 11.10 | 10.59 | 10.95 | 1,594,142 | -0.27(-2.41%) |
Apr 26, 2016 | 11.91 | 11.93 | 10.85 | 11.22 | 1,750,374 | -0.70(-5.87%) |
Apr 25, 2016 | 12.00 | 12.31 | 11.88 | 11.92 | 1,009,014 | -0.07(-0.58%) |
Apr 22, 2016 | 12.04 | 12.17 | 11.68 | 11.99 | 1,080,350 | -0.06(-0.50%) |
Apr 21, 2016 | 11.83 | 12.32 | 11.75 | 12.05 | 1,329,495 | +0.15(+1.26%) |
Apr 20, 2016 | 11.83 | 12.12 | 11.61 | 11.90 | 1,422,811 | +0.18(+1.54%) |
Apr 19, 2016 | 12.09 | 12.21 | 11.31 | 11.72 | 1,990,670 | -0.28(-2.33%) |
Apr 18, 2016 | 11.87 | 12.17 | 11.72 | 12.00 | 1,395,714 | +0.03(+0.25%) |
Apr 15, 2016 | 11.75 | 12.05 | 11.47 | 11.97 | 1,463,503 | +0.15(+1.27%) |
Apr 14, 2016 | 11.99 | 12.33 | 11.67 | 11.82 | 1,410,295 | +0.06(+0.51%) |
Apr 13, 2016 | 11.13 | 11.77 | 11.06 | 11.76 | 1,454,255 | +0.74(+6.72%) |
Apr 12, 2016 | 10.85 | 11.10 | 10.63 | 11.02 | 1,174,436 | +0.18(+1.66%) |
Apr 11, 2016 | 11.08 | 11.29 | 10.78 | 10.84 | 1,360,478 | -0.16(-1.45%) |
Apr 08, 2016 | 11.30 | 11.39 | 10.74 | 11.00 | 1,727,995 | -0.03(-0.27%) |
Apr 07, 2016 | 10.99 | 11.45 | 10.61 | 11.03 | 2,723,830 | -0.01(-0.09%) |
Apr 06, 2016 | 10.07 | 11.04 | 10.07 | 11.04 | 2,252,702 | +1.01(+10.07%) |
Apr 05, 2016 | 10.03 | 10.39 | 9.870 | 10.03 | 1,412,927 | -0.10(-0.99%) |
Apr 04, 2016 | 9.790 | 10.67 | 9.790 | 10.13 | 2,320,954 | +0.38(+3.90%) |
Apr 01, 2016 | 9.330 | 9.910 | 9.230 | 9.750 | 1,445,020 | +0.28(+2.96%) |
Mar 31, 2016 | 9.320 | 9.840 | 9.270 | 9.470 | 2,030,181 | +0.21(+2.27%) |
Mar 30, 2016 | 9.060 | 9.700 | 9.060 | 9.260 | 2,455,506 | +0.33(+3.70%) |
Mar 29, 2016 | 8.610 | 8.950 | 8.250 | 8.930 | 2,064,123 | +0.27(+3.12%) |
Mar 28, 2016 | 8.970 | 9.130 | 8.560 | 8.660 | 1,246,498 | -0.21(-2.37%) |
Mar 24, 2016 | 8.840 | 8.870 | 8.870 | 8.870 | 1,149,400 | -0.06(-0.67%) |
Mar 23, 2016 | 9.290 | 9.530 | 8.840 | 8.930 | 2,031,519 | -0.38(-4.08%) |
Mar 22, 2016 | 9.020 | 9.429 | 9.000 | 9.310 | 1,711,684 | +0.23(+2.53%) |
Mar 21, 2016 | 8.370 | 9.290 | 8.295 | 9.080 | 2,405,130 | +0.69(+8.22%) |
Mar 18, 2016 | 8.160 | 8.540 | 7.900 | 8.390 | 2,818,107 | +0.29(+3.58%) |
Mar 17, 2016 | 8.000 | 8.220 | 7.520 | 8.100 | 2,244,432 | +0.04(+0.50%) |
Mar 16, 2016 | 8.330 | 8.550 | 7.827 | 8.060 | 2,036,546 | -0.36(-4.28%) |
Mar 15, 2016 | 9.180 | 9.240 | 8.360 | 8.420 | 1,731,739 | -0.90(-9.66%) |
Mar 14, 2016 | 9.020 | 9.460 | 8.935 | 9.320 | 1,532,907 | +0.29(+3.21%) |
Mar 11, 2016 | 8.600 | 9.050 | 8.460 | 9.030 | 2,305,078 | +0.50(+5.86%) |
Mar 10, 2016 | 9.010 | 9.230 | 8.250 | 8.530 | 2,206,772 | -0.43(-4.80%) |
Mar 09, 2016 | 8.870 | 9.040 | 8.260 | 8.960 | 2,806,433 | +0.13(+1.47%) |
Mar 08, 2016 | 9.450 | 9.470 | 8.807 | 8.830 | 1,844,062 | -0.74(-7.73%) |
Mar 07, 2016 | 9.460 | 9.812 | 9.250 | 9.570 | 2,529,298 | -0.02(-0.21%) |
Mar 04, 2016 | 9.450 | 9.936 | 9.260 | 9.590 | 1,851,557 | +0.12(+1.27%) |
Mar 03, 2016 | 9.470 | 9.690 | 9.290 | 9.470 | 1,919,018 | +0.03(+0.32%) |
Mar 02, 2016 | 8.730 | 9.716 | 8.700 | 9.440 | 3,942,845 | +0.70(+8.01%) |
Mar 01, 2016 | 8.720 | 9.640 | 8.490 | 8.740 | 5,332,227 | +0.61(+7.50%) |
Feb 29, 2016 | 8.230 | 8.440 | 8.060 | 8.130 | 1,954,996 | -0.12(-1.45%) |
Feb 26, 2016 | 7.910 | 8.270 | 7.830 | 8.250 | 1,667,419 | +0.44(+5.63%) |
Feb 25, 2016 | 7.990 | 8.190 | 7.660 | 7.810 | 1,324,225 | -0.10(-1.26%) |
Feb 24, 2016 | 7.630 | 7.930 | 7.175 | 7.910 | 1,320,122 | +0.15(+1.93%) |
Feb 23, 2016 | 8.090 | 8.290 | 7.760 | 7.760 | 1,253,576 | -0.43(-5.25%) |
Feb 22, 2016 | 8.440 | 8.500 | 7.955 | 8.190 | 1,328,862 | -0.11(-1.33%) |
Feb 19, 2016 | 8.000 | 8.320 | 7.770 | 8.300 | 1,176,819 | +0.24(+2.98%) |
Feb 18, 2016 | 8.640 | 8.640 | 8.050 | 8.060 | 1,629,204 | -0.53(-6.17%) |
Feb 17, 2016 | 7.930 | 8.640 | 7.930 | 8.590 | 2,510,890 | +0.73(+9.29%) |
Feb 16, 2016 | 7.760 | 7.970 | 7.630 | 7.860 | 1,751,584 | +0.32(+4.24%) |
Feb 12, 2016 | 7.620 | 7.540 | 7.540 | 7.540 | 2,369,600 | +0.11(+1.48%) |
Feb 11, 2016 | 7.000 | 7.620 | 6.960 | 7.430 | 2,101,979 | +0.26(+3.63%) |
Feb 10, 2016 | 7.350 | 7.880 | 7.120 | 7.170 | 1,477,289 | -0.11(-1.51%) |
Feb 09, 2016 | 7.110 | 7.530 | 7.000 | 7.280 | 1,366,233 | -0.04(-0.55%) |
Feb 08, 2016 | 7.770 | 7.800 | 7.100 | 7.320 | 1,920,011 | -0.58(-7.34%) |
Feb 05, 2016 | 8.210 | 8.440 | 7.760 | 7.900 | 2,040,418 | -0.37(-4.47%) |
Feb 04, 2016 | 7.970 | 8.890 | 7.850 | 8.270 | 1,677,236 | +0.16(+1.97%) |
Feb 03, 2016 | 8.070 | 8.150 | 7.490 | 8.110 | 2,210,511 | +0.00(+0.00%) |
Feb 02, 2016 | 8.600 | 8.600 | 7.950 | 8.110 | 2,209,150 | -0.60(-6.89%) |