Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.20 | 13.37 | 12.80 | 13.12 | 2,583,146 | +0.04(+0.32%) |
Apr 28, 2016 | 13.33 | 13.49 | 13.04 | 13.08 | 1,991,215 | -0.32(-2.42%) |
Apr 27, 2016 | 13.11 | 13.48 | 13.11 | 13.40 | 3,217,522 | +0.42(+3.26%) |
Apr 26, 2016 | 12.80 | 12.99 | 12.70 | 12.98 | 830,823 | +0.22(+1.76%) |
Apr 25, 2016 | 12.99 | 13.00 | 12.66 | 12.76 | 953,158 | -0.28(-2.16%) |
Apr 22, 2016 | 12.76 | 13.10 | 12.72 | 13.04 | 1,136,175 | +0.36(+2.81%) |
Apr 21, 2016 | 12.86 | 12.86 | 12.62 | 12.68 | 1,182,990 | -0.10(-0.78%) |
Apr 20, 2016 | 12.57 | 12.90 | 12.52 | 12.78 | 3,121,065 | +0.14(+1.12%) |
Apr 19, 2016 | 12.32 | 12.70 | 12.32 | 12.64 | 2,116,119 | +0.38(+3.11%) |
Apr 18, 2016 | 11.67 | 12.29 | 11.62 | 12.26 | 712,674 | +0.23(+1.93%) |
Apr 15, 2016 | 12.11 | 12.13 | 11.93 | 12.03 | 752,728 | -0.21(-1.70%) |
Apr 14, 2016 | 12.47 | 12.47 | 12.13 | 12.23 | 532,162 | -0.12(-1.01%) |
Apr 13, 2016 | 12.37 | 12.47 | 12.18 | 12.36 | 2,631,680 | +0.04(+0.34%) |
Apr 12, 2016 | 11.77 | 12.40 | 11.73 | 12.32 | 1,642,113 | +0.65(+5.55%) |
Apr 11, 2016 | 11.80 | 11.87 | 11.67 | 11.67 | 821,600 | -0.06(-0.50%) |
Apr 08, 2016 | 11.65 | 11.80 | 11.63 | 11.73 | 1,021,510 | +0.37(+3.21%) |
Apr 07, 2016 | 11.39 | 11.54 | 11.22 | 11.36 | 907,302 | -0.09(-0.80%) |
Apr 06, 2016 | 11.39 | 11.51 | 11.17 | 11.45 | 957,041 | +0.20(+1.77%) |
Apr 05, 2016 | 11.21 | 11.38 | 11.17 | 11.25 | 941,046 | -0.07(-0.59%) |
Apr 04, 2016 | 11.43 | 11.64 | 11.31 | 11.32 | 840,918 | -0.13(-1.16%) |
Apr 01, 2016 | 11.48 | 11.49 | 11.33 | 11.45 | 2,105,175 | -0.27(-2.27%) |
Mar 31, 2016 | 11.56 | 11.78 | 11.54 | 11.72 | 1,053,619 | +0.13(+1.15%) |
Mar 30, 2016 | 11.74 | 11.84 | 11.49 | 11.59 | 1,496,733 | +0.02(+0.22%) |
Mar 29, 2016 | 11.34 | 11.64 | 11.20 | 11.56 | 5,101,282 | -0.01(-0.07%) |
Mar 28, 2016 | 11.81 | 11.81 | 11.40 | 11.57 | 82,014,360 | -0.06(-0.50%) |
Mar 24, 2016 | 11.40 | 11.63 | 11.63 | 11.63 | 1,544,796 | +0.11(+0.94%) |
Mar 23, 2016 | 11.92 | 11.98 | 11.49 | 11.52 | 2,355,855 | -0.53(-4.42%) |
Mar 22, 2016 | 11.90 | 12.13 | 11.90 | 12.05 | 1,734,391 | -0.01(-0.07%) |
Mar 21, 2016 | 12.04 | 12.16 | 11.87 | 12.06 | 1,737,705 | +0.01(+0.07%) |
Mar 18, 2016 | 12.34 | 12.48 | 11.96 | 12.05 | 7,820,684 | -0.17(-1.42%) |
Mar 17, 2016 | 12.23 | 12.37 | 12.02 | 12.23 | 12,848,211 | +0.17(+1.37%) |
Mar 16, 2016 | 11.71 | 12.12 | 11.70 | 12.06 | 18,203,118 | +0.41(+3.56%) |
Mar 15, 2016 | 11.41 | 11.65 | 11.27 | 11.65 | 179,516 | +0.03(+0.29%) |
Mar 14, 2016 | 11.48 | 11.69 | 11.41 | 11.61 | 165,318 | -0.16(-1.34%) |
Mar 11, 2016 | 11.55 | 11.85 | 11.55 | 11.77 | 191,110 | +0.46(+4.10%) |
Mar 10, 2016 | 11.30 | 11.37 | 11.03 | 11.31 | 428,856 | -0.05(-0.44%) |
Mar 09, 2016 | 11.34 | 11.55 | 11.08 | 11.36 | 300,189 | +0.27(+2.39%) |
Mar 08, 2016 | 11.80 | 11.80 | 11.08 | 11.09 | 123,347 | -0.87(-7.27%) |
Mar 07, 2016 | 11.34 | 11.96 | 11.31 | 11.96 | 256,472 | +0.57(+5.02%) |
Mar 04, 2016 | 11.01 | 11.22 | 10.93 | 11.39 | 493,445 | +0.46(+4.17%) |
Mar 03, 2016 | 10.38 | 10.96 | 10.38 | 10.93 | 97,893 | +0.53(+5.09%) |
Mar 02, 2016 | 9.949 | 10.41 | 9.907 | 10.40 | 84,827 | +0.39(+3.89%) |
Mar 01, 2016 | 9.874 | 10.05 | 9.694 | 10.02 | 637,169 | +0.19(+1.94%) |
Feb 29, 2016 | 9.808 | 9.957 | 9.684 | 9.825 | 201,200 | +0.07(+0.76%) |
Feb 26, 2016 | 9.717 | 9.899 | 9.651 | 9.750 | 323,953 | +0.27(+2.88%) |
Feb 25, 2016 | 9.435 | 9.535 | 9.253 | 9.477 | 242,352 | -0.02(-0.17%) |
Feb 24, 2016 | 9.154 | 9.510 | 9.104 | 9.493 | 144,806 | +0.16(+1.69%) |
Feb 23, 2016 | 9.717 | 9.717 | 9.327 | 9.336 | 338,113 | -0.42(-4.33%) |
Feb 22, 2016 | 9.626 | 9.800 | 9.626 | 9.758 | 177,937 | +0.36(+3.79%) |
Feb 19, 2016 | 9.501 | 9.501 | 9.212 | 9.402 | 244,975 | -0.20(-2.07%) |
Feb 18, 2016 | 9.965 | 9.965 | 9.526 | 9.601 | 1,041,314 | -0.25(-2.52%) |
Feb 17, 2016 | 9.501 | 9.899 | 9.493 | 9.849 | 150,115 | +0.50(+5.31%) |
Feb 16, 2016 | 9.477 | 9.493 | 9.178 | 9.352 | 113,534 | +0.06(+0.62%) |
Feb 12, 2016 | 9.261 | 9.294 | 9.294 | 9.294 | 552,770 | +0.22(+2.47%) |
Feb 11, 2016 | 9.112 | 9.228 | 8.772 | 9.071 | 1,136,433 | -0.19(-2.06%) |
Feb 10, 2016 | 9.402 | 9.626 | 9.212 | 9.261 | 167,092 | -0.17(-1.76%) |
Feb 09, 2016 | 9.626 | 9.700 | 9.203 | 9.427 | 151,321 | -0.31(-3.23%) |
Feb 08, 2016 | 9.858 | 9.858 | 9.543 | 9.742 | 413,914 | -0.33(-3.29%) |
Feb 05, 2016 | 10.25 | 10.32 | 9.998 | 10.07 | 526,738 | -0.28(-2.72%) |
Feb 04, 2016 | 10.28 | 10.69 | 10.27 | 10.35 | 237,734 | +0.12(+1.13%) |
Feb 03, 2016 | 10.11 | 10.25 | 9.617 | 10.24 | 229,227 | +0.29(+2.91%) |
Feb 02, 2016 | 10.11 | 10.11 | 9.866 | 9.949 | 231,661 | -0.46(-4.38%) |