Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.74 | 13.82 | 13.46 | 13.58 | 491,653 | -0.21(-1.53%) |
Apr 28, 2016 | 13.79 | 13.94 | 13.75 | 13.79 | 358,115 | -0.07(-0.49%) |
Apr 27, 2016 | 13.84 | 13.90 | 13.70 | 13.86 | 315,164 | +0.02(+0.18%) |
Apr 26, 2016 | 13.71 | 13.95 | 13.70 | 13.83 | 471,059 | +0.13(+0.94%) |
Apr 25, 2016 | 13.49 | 13.70 | 13.49 | 13.70 | 437,915 | +0.20(+1.50%) |
Apr 22, 2016 | 13.41 | 13.61 | 13.41 | 13.50 | 454,883 | +0.14(+1.06%) |
Apr 21, 2016 | 13.68 | 13.74 | 13.26 | 13.36 | 866,580 | -0.30(-2.18%) |
Apr 20, 2016 | 13.97 | 14.03 | 13.64 | 13.66 | 679,947 | -0.34(-2.46%) |
Apr 19, 2016 | 13.93 | 14.05 | 13.90 | 14.00 | 412,873 | +0.09(+0.68%) |
Apr 18, 2016 | 13.82 | 13.92 | 13.76 | 13.91 | 444,450 | +0.01(+0.05%) |
Apr 15, 2016 | 13.75 | 13.97 | 13.74 | 13.90 | 910,628 | +0.14(+1.03%) |
Apr 14, 2016 | 13.80 | 13.87 | 13.69 | 13.76 | 552,390 | -0.05(-0.34%) |
Apr 13, 2016 | 13.76 | 13.86 | 13.68 | 13.80 | 589,420 | +0.04(+0.29%) |
Apr 12, 2016 | 13.57 | 13.83 | 13.38 | 13.76 | 1,105,870 | +0.24(+1.75%) |
Apr 11, 2016 | 13.42 | 13.64 | 13.42 | 13.53 | 753,575 | +0.14(+1.06%) |
Apr 08, 2016 | 13.31 | 13.45 | 13.26 | 13.39 | 640,967 | +0.14(+1.07%) |
Apr 07, 2016 | 13.34 | 13.41 | 13.13 | 13.24 | 856,138 | -0.15(-1.11%) |
Apr 06, 2016 | 13.36 | 13.43 | 13.29 | 13.39 | 354,309 | -0.02(-0.15%) |
Apr 05, 2016 | 13.49 | 13.55 | 13.29 | 13.41 | 1,545,812 | -0.09(-0.70%) |
Apr 04, 2016 | 13.65 | 13.74 | 13.50 | 13.51 | 611,861 | -0.18(-1.33%) |
Apr 01, 2016 | 13.67 | 13.74 | 13.57 | 13.69 | 744,780 | -0.08(-0.59%) |
Mar 31, 2016 | 13.58 | 13.89 | 13.40 | 13.77 | 938,256 | +0.21(+1.55%) |
Mar 30, 2016 | 13.49 | 13.64 | 13.32 | 13.56 | 812,405 | +0.05(+0.40%) |
Mar 29, 2016 | 13.12 | 13.53 | 13.06 | 13.51 | 952,098 | +0.38(+2.92%) |
Mar 28, 2016 | 13.06 | 13.21 | 13.02 | 13.12 | 528,826 | +0.09(+0.67%) |
Mar 24, 2016 | 12.99 | 13.04 | 13.04 | 13.04 | 532,906 | +0.00(+0.00%) |
Mar 23, 2016 | 13.12 | 13.29 | 13.01 | 13.04 | 702,596 | -0.10(-0.77%) |
Mar 22, 2016 | 12.91 | 13.28 | 12.86 | 13.14 | 915,663 | +0.19(+1.45%) |
Mar 21, 2016 | 13.21 | 13.25 | 12.92 | 12.95 | 591,068 | -0.26(-1.98%) |
Mar 18, 2016 | 13.28 | 13.37 | 13.09 | 13.21 | 1,201,326 | +0.01(+0.10%) |
Mar 17, 2016 | 12.71 | 13.25 | 12.64 | 13.20 | 919,995 | +0.50(+3.92%) |
Mar 16, 2016 | 12.51 | 12.81 | 12.49 | 12.70 | 635,922 | +0.17(+1.34%) |
Mar 15, 2016 | 12.60 | 12.65 | 12.47 | 12.53 | 460,728 | -0.17(-1.32%) |
Mar 14, 2016 | 12.73 | 12.77 | 12.59 | 12.70 | 555,048 | -0.07(-0.53%) |
Mar 11, 2016 | 12.38 | 12.79 | 12.38 | 12.77 | 1,287,316 | +0.09(+0.74%) |
Mar 10, 2016 | 12.98 | 13.06 | 12.49 | 12.67 | 905,761 | -0.29(-2.23%) |
Mar 09, 2016 | 12.71 | 13.05 | 12.69 | 12.96 | 1,388,213 | +0.25(+1.96%) |
Mar 08, 2016 | 12.98 | 13.02 | 12.70 | 12.71 | 1,028,313 | -0.30(-2.32%) |
Mar 07, 2016 | 12.61 | 13.09 | 12.58 | 13.02 | 1,311,288 | +0.34(+2.71%) |
Mar 04, 2016 | 12.64 | 12.71 | 12.56 | 12.67 | 996,834 | +0.03(+0.21%) |
Mar 03, 2016 | 12.43 | 12.65 | 12.37 | 12.65 | 1,187,388 | +0.24(+1.90%) |
Mar 02, 2016 | 12.28 | 12.43 | 12.14 | 12.41 | 1,145,554 | +0.40(+3.30%) |
Mar 01, 2016 | 11.88 | 12.10 | 11.88 | 12.01 | 941,050 | +0.21(+1.77%) |
Feb 29, 2016 | 11.65 | 11.94 | 11.63 | 11.81 | 1,189,475 | +0.24(+2.09%) |
Feb 26, 2016 | 11.33 | 11.93 | 11.31 | 11.56 | 1,670,285 | +0.36(+3.24%) |
Feb 25, 2016 | 10.80 | 11.32 | 10.76 | 11.20 | 924,062 | +0.46(+4.29%) |
Feb 24, 2016 | 10.77 | 10.84 | 10.58 | 10.74 | 682,286 | -0.12(-1.11%) |
Feb 23, 2016 | 10.81 | 11.03 | 10.81 | 10.86 | 599,883 | -0.01(-0.12%) |
Feb 22, 2016 | 10.99 | 11.08 | 10.85 | 10.87 | 511,923 | -0.04(-0.37%) |
Feb 19, 2016 | 10.56 | 11.03 | 10.54 | 10.91 | 1,462,827 | +0.28(+2.64%) |
Feb 18, 2016 | 10.63 | 10.71 | 10.37 | 10.63 | 485,983 | +0.01(+0.13%) |
Feb 17, 2016 | 10.57 | 10.84 | 10.48 | 10.62 | 1,872,597 | +0.07(+0.70%) |
Feb 16, 2016 | 10.30 | 10.55 | 10.25 | 10.55 | 1,126,366 | +0.33(+3.20%) |
Feb 12, 2016 | 10.09 | 10.22 | 10.22 | 10.22 | 1,468,142 | +0.15(+1.46%) |
Feb 11, 2016 | 10.26 | 10.26 | 9.999 | 10.07 | 1,227,229 | -0.27(-2.65%) |
Feb 10, 2016 | 10.25 | 10.57 | 10.23 | 10.35 | 697,676 | +0.16(+1.57%) |
Feb 09, 2016 | 10.39 | 10.48 | 10.13 | 10.19 | 1,432,764 | -0.33(-3.17%) |
Feb 08, 2016 | 11.19 | 11.21 | 10.37 | 10.52 | 1,490,810 | -0.73(-6.47%) |
Feb 05, 2016 | 11.33 | 11.38 | 11.25 | 11.25 | 1,337,564 | -0.13(-1.17%) |
Feb 04, 2016 | 11.35 | 11.51 | 11.31 | 11.38 | 718,144 | +0.01(+0.12%) |
Feb 03, 2016 | 11.33 | 11.46 | 11.24 | 11.37 | 647,056 | +0.05(+0.47%) |
Feb 02, 2016 | 11.40 | 11.43 | 11.13 | 11.31 | 578,792 | -0.09(-0.82%) |