Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.89 | 13.07 | 12.52 | 12.74 | 837,870 | -0.19(-1.47%) |
Apr 28, 2016 | 12.61 | 13.37 | 12.61 | 12.93 | 1,516,828 | +0.26(+2.05%) |
Apr 27, 2016 | 12.55 | 12.82 | 12.13 | 12.67 | 1,436,723 | +0.54(+4.45%) |
Apr 26, 2016 | 12.30 | 12.37 | 11.94 | 12.13 | 821,970 | -0.07(-0.57%) |
Apr 25, 2016 | 12.42 | 12.54 | 12.15 | 12.20 | 242,779 | -0.25(-2.01%) |
Apr 22, 2016 | 12.25 | 12.46 | 12.25 | 12.45 | 534,798 | +0.26(+2.13%) |
Apr 21, 2016 | 12.26 | 12.34 | 12.09 | 12.19 | 342,885 | -0.08(-0.65%) |
Apr 20, 2016 | 12.38 | 12.42 | 12.25 | 12.27 | 271,067 | -0.11(-0.89%) |
Apr 19, 2016 | 12.21 | 12.41 | 12.17 | 12.38 | 749,591 | +0.34(+2.82%) |
Apr 18, 2016 | 12.06 | 12.23 | 12.03 | 12.04 | 339,200 | -0.16(-1.31%) |
Apr 15, 2016 | 12.10 | 12.22 | 12.03 | 12.20 | 353,387 | +0.03(+0.25%) |
Apr 14, 2016 | 12.10 | 12.21 | 11.99 | 12.17 | 328,913 | +0.13(+1.08%) |
Apr 13, 2016 | 12.04 | 12.12 | 11.91 | 12.04 | 495,025 | +0.15(+1.26%) |
Apr 12, 2016 | 11.75 | 11.99 | 11.70 | 11.89 | 176,971 | +0.20(+1.71%) |
Apr 11, 2016 | 11.66 | 12.00 | 11.59 | 11.69 | 390,440 | +0.15(+1.30%) |
Apr 08, 2016 | 11.83 | 11.99 | 11.50 | 11.54 | 373,875 | -0.09(-0.77%) |
Apr 07, 2016 | 11.63 | 11.87 | 11.51 | 11.63 | 592,321 | -0.13(-1.11%) |
Apr 06, 2016 | 11.65 | 11.80 | 11.42 | 11.76 | 397,604 | +0.14(+1.20%) |
Apr 05, 2016 | 11.65 | 11.75 | 11.48 | 11.62 | 597,757 | -0.16(-1.36%) |
Apr 04, 2016 | 11.79 | 12.17 | 11.67 | 11.78 | 814,506 | +0.00(+0.00%) |
Apr 01, 2016 | 11.70 | 11.90 | 11.65 | 11.78 | 460,100 | -0.09(-0.76%) |
Mar 31, 2016 | 11.89 | 12.00 | 11.78 | 11.87 | 927,650 | -0.07(-0.59%) |
Mar 30, 2016 | 12.01 | 12.10 | 11.72 | 11.94 | 796,485 | +0.00(+0.00%) |
Mar 29, 2016 | 11.60 | 11.99 | 11.46 | 11.94 | 671,654 | +0.26(+2.23%) |
Mar 28, 2016 | 11.71 | 11.77 | 11.46 | 11.68 | 533,465 | -0.01(-0.09%) |
Mar 24, 2016 | 11.99 | 11.69 | 11.69 | 11.69 | 690,200 | -0.42(-3.47%) |
Mar 23, 2016 | 12.12 | 12.19 | 11.99 | 12.11 | 584,606 | -0.08(-0.66%) |
Mar 22, 2016 | 12.17 | 12.33 | 12.01 | 12.19 | 659,302 | -0.08(-0.65%) |
Mar 21, 2016 | 11.95 | 12.58 | 11.56 | 12.27 | 1,956,872 | +0.37(+3.11%) |
Mar 18, 2016 | 11.97 | 12.22 | 11.75 | 11.90 | 956,458 | +0.04(+0.34%) |
Mar 17, 2016 | 11.55 | 11.90 | 11.53 | 11.86 | 577,796 | +0.27(+2.33%) |
Mar 16, 2016 | 11.45 | 11.84 | 11.37 | 11.59 | 905,674 | +0.21(+1.85%) |
Mar 15, 2016 | 10.76 | 12.76 | 10.45 | 11.38 | 3,783,832 | +0.51(+4.69%) |
Mar 14, 2016 | 10.49 | 11.06 | 10.45 | 10.87 | 558,037 | +0.28(+2.64%) |
Mar 11, 2016 | 10.28 | 10.62 | 10.28 | 10.59 | 472,706 | +0.41(+4.03%) |
Mar 10, 2016 | 10.33 | 10.39 | 10.11 | 10.18 | 341,874 | -0.10(-0.97%) |
Mar 09, 2016 | 10.30 | 10.45 | 10.18 | 10.28 | 407,510 | +0.08(+0.78%) |
Mar 08, 2016 | 10.81 | 10.81 | 10.20 | 10.20 | 964,892 | -0.71(-6.51%) |
Mar 07, 2016 | 10.59 | 10.92 | 10.55 | 10.91 | 364,432 | +0.28(+2.63%) |
Mar 04, 2016 | 10.74 | 10.76 | 10.33 | 10.63 | 639,386 | -0.07(-0.65%) |
Mar 03, 2016 | 10.36 | 10.70 | 10.30 | 10.70 | 477,053 | +0.37(+3.58%) |
Mar 02, 2016 | 10.08 | 10.36 | 10.06 | 10.33 | 627,333 | +0.21(+2.08%) |
Mar 01, 2016 | 10.09 | 10.26 | 9.960 | 10.12 | 578,426 | +0.19(+1.91%) |
Feb 29, 2016 | 9.990 | 10.21 | 9.910 | 9.930 | 829,654 | -0.02(-0.20%) |
Feb 26, 2016 | 9.140 | 10.17 | 9.140 | 9.950 | 1,421,306 | +0.84(+9.22%) |
Feb 25, 2016 | 9.510 | 9.770 | 8.510 | 9.110 | 1,522,046 | -0.57(-5.89%) |
Feb 24, 2016 | 9.140 | 9.690 | 9.071 | 9.680 | 512,804 | +0.30(+3.20%) |
Feb 23, 2016 | 9.450 | 9.490 | 9.280 | 9.380 | 678,157 | -0.11(-1.16%) |
Feb 22, 2016 | 9.250 | 9.640 | 9.250 | 9.490 | 1,181,998 | +0.39(+4.29%) |
Feb 19, 2016 | 9.270 | 9.270 | 8.970 | 9.100 | 563,777 | -0.22(-2.36%) |
Feb 18, 2016 | 9.690 | 9.690 | 9.310 | 9.320 | 285,290 | -0.28(-2.92%) |
Feb 17, 2016 | 9.460 | 9.850 | 9.460 | 9.600 | 487,892 | +0.27(+2.89%) |
Feb 16, 2016 | 9.410 | 9.490 | 9.100 | 9.330 | 502,483 | +0.05(+0.54%) |
Feb 12, 2016 | 9.000 | 9.280 | 9.280 | 9.280 | 462,000 | +0.36(+4.04%) |
Feb 11, 2016 | 8.890 | 9.090 | 8.730 | 8.920 | 683,786 | -0.20(-2.19%) |
Feb 10, 2016 | 8.970 | 9.620 | 8.945 | 9.120 | 1,223,052 | +0.50(+5.80%) |
Feb 09, 2016 | 8.520 | 8.710 | 8.490 | 8.620 | 446,859 | -0.04(-0.46%) |
Feb 08, 2016 | 8.730 | 8.870 | 8.470 | 8.660 | 359,359 | -0.25(-2.81%) |
Feb 05, 2016 | 9.080 | 9.230 | 8.910 | 8.910 | 492,998 | -0.31(-3.36%) |
Feb 04, 2016 | 8.980 | 9.330 | 8.890 | 9.220 | 336,142 | +0.30(+3.36%) |
Feb 03, 2016 | 8.760 | 8.920 | 8.550 | 8.920 | 510,677 | +0.07(+0.79%) |
Feb 02, 2016 | 8.990 | 9.130 | 8.810 | 8.850 | 460,682 | -0.28(-3.07%) |