Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.10 | 12.10 | 11.65 | 11.73 | 23,785 | -0.40(-3.30%) |
Apr 28, 2016 | 12.14 | 12.40 | 12.02 | 12.13 | 41,006 | -0.05(-0.41%) |
Apr 27, 2016 | 12.02 | 12.41 | 11.70 | 12.18 | 47,116 | +0.13(+1.08%) |
Apr 26, 2016 | 11.85 | 12.08 | 11.85 | 12.05 | 26,370 | +0.28(+2.38%) |
Apr 25, 2016 | 11.80 | 11.94 | 11.48 | 11.77 | 19,105 | +0.02(+0.17%) |
Apr 22, 2016 | 11.52 | 11.84 | 11.52 | 11.75 | 17,009 | +0.29(+2.53%) |
Apr 21, 2016 | 11.33 | 11.54 | 11.33 | 11.46 | 12,762 | +0.01(+0.09%) |
Apr 20, 2016 | 11.25 | 11.59 | 11.09 | 11.45 | 43,439 | +0.22(+1.96%) |
Apr 19, 2016 | 10.96 | 11.36 | 10.91 | 11.23 | 22,744 | +0.36(+3.31%) |
Apr 18, 2016 | 10.73 | 10.94 | 10.65 | 10.87 | 63,461 | +0.10(+0.93%) |
Apr 15, 2016 | 10.91 | 10.96 | 10.75 | 10.77 | 20,073 | -0.12(-1.10%) |
Apr 14, 2016 | 10.96 | 10.96 | 10.86 | 10.89 | 13,504 | -0.06(-0.55%) |
Apr 13, 2016 | 11.17 | 11.17 | 10.81 | 10.95 | 25,683 | -0.08(-0.73%) |
Apr 12, 2016 | 10.97 | 11.25 | 10.81 | 11.03 | 39,214 | +0.05(+0.46%) |
Apr 11, 2016 | 11.25 | 11.26 | 10.96 | 10.98 | 17,312 | -0.09(-0.81%) |
Apr 08, 2016 | 11.34 | 11.53 | 11.00 | 11.07 | 26,042 | -0.37(-3.23%) |
Apr 07, 2016 | 11.47 | 11.68 | 11.31 | 11.44 | 23,408 | -0.09(-0.78%) |
Apr 06, 2016 | 11.60 | 11.61 | 11.27 | 11.53 | 13,532 | -0.01(-0.09%) |
Apr 05, 2016 | 11.89 | 12.04 | 11.41 | 11.54 | 24,385 | -0.31(-2.62%) |
Apr 04, 2016 | 12.41 | 12.41 | 11.76 | 11.85 | 18,783 | -0.38(-3.11%) |
Apr 01, 2016 | 12.24 | 12.44 | 12.16 | 12.23 | 15,624 | -0.25(-2.00%) |
Mar 31, 2016 | 12.94 | 12.95 | 12.48 | 12.48 | 21,705 | -0.45(-3.48%) |
Mar 30, 2016 | 13.39 | 13.39 | 12.84 | 12.93 | 30,145 | -0.13(-1.00%) |
Mar 29, 2016 | 12.15 | 13.19 | 12.15 | 13.06 | 21,427 | +0.91(+7.49%) |
Mar 28, 2016 | 12.42 | 12.42 | 12.10 | 12.15 | 26,613 | +0.03(+0.25%) |
Mar 24, 2016 | 12.11 | 12.12 | 12.12 | 12.12 | 17,800 | +0.00(+0.00%) |
Mar 23, 2016 | 12.27 | 12.48 | 12.04 | 12.12 | 32,090 | -0.23(-1.86%) |
Mar 22, 2016 | 12.34 | 12.52 | 12.32 | 12.35 | 18,342 | +0.00(+0.00%) |
Mar 21, 2016 | 12.35 | 12.50 | 12.32 | 12.35 | 22,532 | +0.00(+0.00%) |
Mar 18, 2016 | 12.35 | 12.52 | 12.26 | 12.35 | 35,860 | -0.02(-0.16%) |
Mar 17, 2016 | 12.12 | 12.45 | 12.12 | 12.37 | 16,264 | +0.34(+2.83%) |
Mar 16, 2016 | 12.15 | 12.15 | 11.96 | 12.03 | 7,863 | -0.23(-1.88%) |
Mar 15, 2016 | 12.45 | 12.45 | 12.18 | 12.26 | 14,675 | -0.09(-0.73%) |
Mar 14, 2016 | 12.45 | 12.45 | 12.25 | 12.35 | 22,250 | -0.09(-0.72%) |
Mar 11, 2016 | 12.00 | 12.46 | 11.79 | 12.44 | 24,440 | +0.50(+4.19%) |
Mar 10, 2016 | 12.80 | 12.80 | 11.76 | 11.94 | 27,530 | -0.86(-6.72%) |
Mar 09, 2016 | 12.59 | 12.81 | 12.53 | 12.80 | 10,539 | +0.23(+1.83%) |
Mar 08, 2016 | 13.02 | 13.03 | 12.57 | 12.57 | 22,281 | -0.56(-4.27%) |
Mar 07, 2016 | 12.74 | 13.25 | 12.68 | 13.13 | 22,154 | +0.35(+2.74%) |
Mar 04, 2016 | 12.06 | 12.85 | 11.82 | 12.78 | 23,593 | +0.75(+6.23%) |
Mar 03, 2016 | 11.76 | 12.13 | 11.66 | 12.03 | 25,967 | +0.32(+2.73%) |
Mar 02, 2016 | 11.37 | 11.75 | 11.30 | 11.71 | 9,390 | +0.23(+2.00%) |
Mar 01, 2016 | 11.51 | 11.51 | 11.34 | 11.48 | 17,331 | +0.10(+0.88%) |
Feb 29, 2016 | 11.43 | 11.62 | 11.29 | 11.38 | 19,349 | -0.11(-0.96%) |
Feb 26, 2016 | 11.10 | 11.60 | 11.10 | 11.49 | 18,244 | +0.43(+3.89%) |
Feb 25, 2016 | 11.44 | 11.54 | 11.00 | 11.06 | 23,780 | -0.37(-3.24%) |
Feb 24, 2016 | 11.15 | 11.55 | 10.82 | 11.43 | 21,223 | +0.08(+0.70%) |
Feb 23, 2016 | 11.48 | 11.61 | 11.22 | 11.35 | 26,094 | -0.34(-2.91%) |
Feb 22, 2016 | 11.15 | 11.81 | 11.08 | 11.69 | 23,964 | +0.70(+6.37%) |
Feb 19, 2016 | 10.99 | 11.10 | 10.74 | 10.99 | 16,061 | -0.02(-0.18%) |
Feb 18, 2016 | 10.98 | 11.03 | 10.80 | 11.01 | 22,196 | +0.03(+0.27%) |
Feb 17, 2016 | 10.86 | 11.06 | 10.86 | 10.98 | 15,933 | +0.13(+1.20%) |
Feb 16, 2016 | 10.50 | 10.86 | 10.29 | 10.85 | 19,477 | +0.55(+5.34%) |
Feb 12, 2016 | 10.05 | 10.30 | 10.30 | 10.30 | 11,100 | +0.38(+3.83%) |
Feb 11, 2016 | 9.710 | 10.07 | 9.230 | 9.920 | 39,062 | -0.08(-0.80%) |
Feb 10, 2016 | 10.29 | 10.69 | 9.990 | 10.00 | 48,145 | -0.15(-1.48%) |
Feb 09, 2016 | 10.28 | 10.28 | 10.08 | 10.15 | 29,181 | -0.13(-1.26%) |
Feb 08, 2016 | 10.51 | 10.51 | 10.24 | 10.28 | 33,363 | -0.32(-3.02%) |
Feb 05, 2016 | 10.80 | 11.28 | 10.60 | 10.60 | 21,919 | -0.18(-1.67%) |
Feb 04, 2016 | 10.72 | 11.30 | 10.71 | 10.78 | 19,641 | +0.12(+1.13%) |
Feb 03, 2016 | 10.82 | 10.88 | 10.28 | 10.66 | 17,037 | +0.03(+0.28%) |
Feb 02, 2016 | 10.57 | 10.93 | 10.41 | 10.63 | 16,128 | -0.10(-0.93%) |