Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.08 | 12.08 | 11.56 | 11.69 | 655,519 | -0.39(-3.23%) |
Apr 28, 2016 | 12.13 | 12.41 | 12.02 | 12.08 | 229,181 | -0.09(-0.74%) |
Apr 27, 2016 | 12.05 | 12.28 | 12.01 | 12.17 | 157,638 | +0.00(+0.00%) |
Apr 26, 2016 | 12.17 | 12.34 | 12.11 | 12.17 | 153,817 | +0.02(+0.16%) |
Apr 25, 2016 | 12.16 | 12.43 | 12.11 | 12.15 | 332,147 | -0.27(-2.17%) |
Apr 22, 2016 | 12.11 | 12.52 | 12.11 | 12.42 | 306,577 | +0.30(+2.48%) |
Apr 21, 2016 | 12.20 | 12.31 | 12.07 | 12.12 | 405,535 | +0.11(+0.92%) |
Apr 20, 2016 | 11.95 | 12.07 | 11.77 | 12.01 | 768,724 | +0.58(+5.07%) |
Apr 19, 2016 | 11.44 | 11.54 | 11.27 | 11.43 | 330,722 | +0.03(+0.26%) |
Apr 18, 2016 | 11.37 | 11.46 | 11.26 | 11.40 | 176,836 | +0.03(+0.26%) |
Apr 15, 2016 | 11.48 | 11.58 | 11.33 | 11.37 | 178,325 | -0.16(-1.39%) |
Apr 14, 2016 | 11.60 | 11.75 | 11.34 | 11.53 | 235,827 | -0.12(-1.03%) |
Apr 13, 2016 | 11.12 | 11.72 | 11.06 | 11.65 | 725,378 | +0.38(+3.37%) |
Apr 12, 2016 | 11.56 | 11.56 | 11.13 | 11.27 | 531,137 | -0.21(-1.83%) |
Apr 11, 2016 | 11.65 | 11.85 | 11.43 | 11.48 | 337,505 | -0.05(-0.43%) |
Apr 08, 2016 | 11.64 | 11.76 | 11.45 | 11.53 | 215,384 | -0.06(-0.52%) |
Apr 07, 2016 | 11.70 | 11.73 | 11.52 | 11.59 | 297,452 | -0.14(-1.19%) |
Apr 06, 2016 | 11.83 | 11.84 | 11.51 | 11.73 | 371,943 | +0.03(+0.26%) |
Apr 05, 2016 | 11.98 | 12.03 | 11.63 | 11.70 | 475,810 | -0.36(-2.99%) |
Apr 04, 2016 | 12.13 | 12.40 | 12.03 | 12.06 | 315,906 | +0.00(+0.00%) |
Apr 01, 2016 | 12.01 | 12.23 | 11.82 | 12.06 | 450,998 | -0.06(-0.50%) |
Mar 31, 2016 | 12.38 | 12.41 | 12.02 | 12.12 | 562,450 | -0.37(-2.96%) |
Mar 30, 2016 | 12.30 | 12.59 | 12.30 | 12.49 | 561,117 | +0.53(+4.43%) |
Mar 29, 2016 | 11.65 | 12.03 | 11.55 | 11.96 | 744,681 | +0.33(+2.84%) |
Mar 28, 2016 | 11.84 | 11.92 | 11.56 | 11.63 | 241,790 | -0.21(-1.77%) |
Mar 24, 2016 | 11.69 | 11.84 | 11.84 | 11.84 | 557,900 | +0.03(+0.25%) |
Mar 23, 2016 | 11.93 | 11.96 | 11.64 | 11.81 | 724,261 | -0.02(-0.17%) |
Mar 22, 2016 | 12.31 | 12.35 | 11.69 | 11.83 | 1,352,750 | -0.61(-4.90%) |
Mar 21, 2016 | 12.66 | 12.69 | 12.33 | 12.44 | 271,182 | -0.38(-2.96%) |
Mar 18, 2016 | 12.69 | 12.94 | 12.64 | 12.82 | 218,226 | +0.11(+0.87%) |
Mar 17, 2016 | 12.82 | 12.88 | 12.50 | 12.71 | 410,134 | -0.16(-1.24%) |
Mar 16, 2016 | 12.56 | 12.95 | 12.46 | 12.87 | 404,734 | +0.35(+2.80%) |
Mar 15, 2016 | 12.95 | 12.95 | 12.50 | 12.52 | 555,805 | -0.53(-4.06%) |
Mar 14, 2016 | 13.16 | 13.33 | 12.92 | 13.05 | 289,516 | -0.24(-1.81%) |
Mar 11, 2016 | 12.95 | 13.35 | 12.95 | 13.29 | 276,741 | +0.40(+3.10%) |
Mar 10, 2016 | 13.28 | 13.43 | 12.76 | 12.89 | 514,246 | -0.33(-2.50%) |
Mar 09, 2016 | 13.08 | 13.38 | 12.99 | 13.22 | 298,078 | +0.23(+1.77%) |
Mar 08, 2016 | 13.05 | 13.20 | 12.78 | 12.99 | 741,900 | -0.67(-4.90%) |
Mar 07, 2016 | 13.38 | 13.78 | 13.34 | 13.66 | 321,945 | +0.09(+0.66%) |
Mar 04, 2016 | 13.24 | 13.86 | 13.14 | 13.57 | 610,230 | +0.40(+3.04%) |
Mar 03, 2016 | 13.42 | 13.49 | 12.95 | 13.17 | 373,988 | -0.47(-3.45%) |
Mar 02, 2016 | 13.52 | 13.72 | 13.37 | 13.64 | 300,566 | +0.04(+0.29%) |
Mar 01, 2016 | 13.61 | 13.70 | 13.46 | 13.60 | 328,822 | -0.01(-0.07%) |
Feb 29, 2016 | 13.53 | 13.87 | 13.44 | 13.61 | 298,799 | -0.04(-0.29%) |
Feb 26, 2016 | 13.90 | 13.93 | 13.65 | 13.65 | 198,816 | -0.10(-0.73%) |
Feb 25, 2016 | 13.51 | 13.79 | 13.27 | 13.75 | 384,432 | +0.08(+0.59%) |
Feb 24, 2016 | 13.45 | 13.76 | 12.81 | 13.67 | 813,639 | +0.28(+2.09%) |
Feb 23, 2016 | 13.04 | 13.46 | 13.00 | 13.39 | 567,977 | +0.68(+5.35%) |
Feb 22, 2016 | 12.50 | 12.78 | 12.50 | 12.71 | 276,372 | +0.21(+1.68%) |
Feb 19, 2016 | 12.39 | 12.70 | 12.28 | 12.50 | 125,211 | -0.04(-0.32%) |
Feb 18, 2016 | 12.47 | 12.59 | 12.26 | 12.54 | 249,413 | -0.08(-0.63%) |
Feb 17, 2016 | 12.08 | 12.65 | 12.05 | 12.62 | 368,692 | +0.60(+4.99%) |
Feb 16, 2016 | 11.68 | 12.06 | 11.64 | 12.02 | 243,824 | +0.61(+5.35%) |
Feb 12, 2016 | 11.40 | 11.41 | 11.41 | 11.41 | 192,200 | +0.18(+1.60%) |
Feb 11, 2016 | 11.27 | 11.44 | 11.07 | 11.23 | 279,553 | -0.26(-2.26%) |
Feb 10, 2016 | 12.01 | 12.01 | 11.45 | 11.49 | 451,722 | -0.42(-3.53%) |
Feb 09, 2016 | 11.83 | 12.18 | 11.63 | 11.91 | 243,185 | -0.18(-1.49%) |
Feb 08, 2016 | 12.24 | 12.27 | 11.78 | 12.09 | 435,953 | -0.45(-3.59%) |
Feb 05, 2016 | 12.78 | 12.91 | 12.50 | 12.54 | 476,221 | -0.37(-2.87%) |
Feb 04, 2016 | 12.52 | 12.95 | 12.51 | 12.91 | 505,725 | +0.41(+3.28%) |
Feb 03, 2016 | 12.42 | 12.54 | 12.12 | 12.50 | 720,665 | +0.25(+2.04%) |
Feb 02, 2016 | 12.52 | 12.53 | 12.11 | 12.25 | 355,871 | -0.28(-2.23%) |