Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.20 | 13.48 | 12.95 | 13.28 | 3,998,988 | +0.23(+1.73%) |
Apr 28, 2016 | 12.79 | 13.38 | 12.60 | 13.06 | 3,502,369 | +0.33(+2.57%) |
Apr 27, 2016 | 12.68 | 13.06 | 12.50 | 12.73 | 3,612,748 | +0.18(+1.47%) |
Apr 26, 2016 | 12.61 | 12.77 | 12.43 | 12.55 | 2,778,584 | +0.06(+0.47%) |
Apr 25, 2016 | 12.68 | 12.80 | 12.40 | 12.49 | 4,031,151 | -0.24(-1.91%) |
Apr 22, 2016 | 12.36 | 12.88 | 12.34 | 12.73 | 2,878,144 | +0.44(+3.62%) |
Apr 21, 2016 | 12.31 | 12.35 | 12.10 | 12.29 | 2,563,195 | -0.03(-0.27%) |
Apr 20, 2016 | 11.70 | 12.32 | 11.65 | 12.32 | 4,976,812 | +0.41(+3.45%) |
Apr 19, 2016 | 11.43 | 12.05 | 11.40 | 11.91 | 2,215,133 | +0.56(+4.95%) |
Apr 18, 2016 | 10.92 | 11.42 | 10.83 | 11.35 | 2,058,684 | +0.08(+0.74%) |
Apr 15, 2016 | 11.43 | 11.48 | 11.18 | 11.26 | 1,465,007 | -0.38(-3.24%) |
Apr 14, 2016 | 11.70 | 11.77 | 11.44 | 11.64 | 1,497,692 | -0.03(-0.22%) |
Apr 13, 2016 | 11.93 | 12.00 | 11.62 | 11.66 | 2,197,127 | -0.23(-1.97%) |
Apr 12, 2016 | 11.06 | 11.93 | 10.98 | 11.90 | 2,885,923 | +0.96(+8.82%) |
Apr 11, 2016 | 11.04 | 11.19 | 10.91 | 10.94 | 1,759,258 | -0.03(-0.31%) |
Apr 08, 2016 | 10.78 | 11.18 | 10.78 | 10.97 | 1,627,732 | +0.50(+4.81%) |
Apr 07, 2016 | 10.44 | 10.58 | 10.33 | 10.47 | 1,567,683 | -0.09(-0.87%) |
Apr 06, 2016 | 10.40 | 10.57 | 10.27 | 10.56 | 2,467,270 | +0.22(+2.11%) |
Apr 05, 2016 | 10.48 | 10.59 | 10.32 | 10.34 | 1,700,105 | -0.31(-2.91%) |
Apr 04, 2016 | 10.70 | 10.81 | 10.55 | 10.65 | 1,826,948 | -0.06(-0.55%) |
Apr 01, 2016 | 10.68 | 10.77 | 10.59 | 10.71 | 2,140,541 | -0.19(-1.77%) |
Mar 31, 2016 | 11.01 | 11.20 | 10.89 | 10.90 | 1,608,354 | -0.13(-1.14%) |
Mar 30, 2016 | 10.94 | 11.28 | 10.90 | 11.03 | 1,626,570 | +0.25(+2.33%) |
Mar 29, 2016 | 10.65 | 10.85 | 10.52 | 10.78 | 2,229,679 | -0.05(-0.46%) |
Mar 28, 2016 | 10.73 | 10.84 | 10.55 | 10.83 | 2,348,734 | +0.13(+1.18%) |
Mar 24, 2016 | 10.41 | 10.70 | 10.70 | 10.70 | 2,730,483 | +0.06(+0.55%) |
Mar 23, 2016 | 11.15 | 11.21 | 10.58 | 10.64 | 2,198,302 | -0.53(-4.73%) |
Mar 22, 2016 | 11.31 | 11.40 | 11.15 | 11.17 | 2,114,919 | -0.23(-2.06%) |
Mar 21, 2016 | 11.40 | 11.56 | 11.31 | 11.40 | 1,856,471 | -0.02(-0.15%) |
Mar 18, 2016 | 11.51 | 11.60 | 11.39 | 11.42 | 2,689,011 | -0.03(-0.29%) |
Mar 17, 2016 | 11.47 | 11.72 | 11.39 | 11.46 | 2,811,601 | +0.19(+1.71%) |
Mar 16, 2016 | 11.09 | 11.33 | 10.94 | 11.26 | 2,269,521 | +0.29(+2.60%) |
Mar 15, 2016 | 10.78 | 10.99 | 10.61 | 10.98 | 2,221,313 | +0.01(+0.08%) |
Mar 14, 2016 | 10.80 | 11.00 | 10.66 | 10.97 | 2,150,156 | -0.04(-0.38%) |
Mar 11, 2016 | 10.83 | 11.07 | 10.80 | 11.01 | 2,865,570 | +0.60(+5.72%) |
Mar 10, 2016 | 10.57 | 10.73 | 10.35 | 10.42 | 2,856,785 | -0.22(-2.04%) |
Mar 09, 2016 | 10.62 | 10.97 | 10.59 | 10.63 | 3,342,896 | +0.23(+2.25%) |
Mar 08, 2016 | 10.54 | 10.66 | 10.20 | 10.40 | 3,821,461 | -0.26(-2.43%) |
Mar 07, 2016 | 10.47 | 10.76 | 10.29 | 10.66 | 4,208,184 | +0.18(+1.75%) |
Mar 04, 2016 | 10.29 | 10.57 | 10.20 | 10.47 | 3,635,879 | +0.29(+2.87%) |
Mar 03, 2016 | 10.01 | 10.41 | 9.964 | 10.18 | 2,929,621 | +0.13(+1.33%) |
Mar 02, 2016 | 9.714 | 10.06 | 9.655 | 10.05 | 3,143,701 | +0.22(+2.21%) |
Mar 01, 2016 | 9.697 | 9.864 | 9.530 | 9.831 | 3,913,932 | +0.29(+3.06%) |
Feb 29, 2016 | 9.296 | 9.580 | 9.296 | 9.538 | 3,521,420 | +0.33(+3.63%) |
Feb 26, 2016 | 9.021 | 9.472 | 9.012 | 9.204 | 2,763,308 | +0.41(+4.65%) |
Feb 25, 2016 | 8.854 | 8.962 | 8.586 | 8.795 | 1,999,119 | -0.07(-0.75%) |
Feb 24, 2016 | 8.494 | 8.937 | 8.369 | 8.862 | 4,100,580 | +0.08(+0.86%) |
Feb 23, 2016 | 8.979 | 9.146 | 8.762 | 8.787 | 2,321,170 | -0.35(-3.84%) |
Feb 22, 2016 | 9.037 | 9.280 | 9.004 | 9.138 | 2,569,620 | +0.33(+3.70%) |
Feb 19, 2016 | 8.837 | 8.879 | 8.670 | 8.812 | 3,270,083 | -0.27(-2.94%) |
Feb 18, 2016 | 9.280 | 9.296 | 8.996 | 9.079 | 3,785,562 | -0.08(-0.91%) |
Feb 17, 2016 | 8.937 | 9.196 | 8.778 | 9.163 | 4,082,526 | +0.42(+4.78%) |
Feb 16, 2016 | 8.870 | 8.945 | 8.645 | 8.745 | 2,984,493 | +0.00(+0.00%) |
Feb 12, 2016 | 8.528 | 8.745 | 8.745 | 8.745 | 2,997,568 | +0.38(+4.60%) |
Feb 11, 2016 | 7.709 | 8.712 | 7.601 | 8.361 | 6,810,023 | +0.24(+2.98%) |
Feb 10, 2016 | 8.854 | 8.862 | 8.098 | 8.119 | 9,539,945 | -0.75(-8.47%) |
Feb 09, 2016 | 9.196 | 9.313 | 8.870 | 8.870 | 4,029,988 | -0.49(-5.26%) |
Feb 08, 2016 | 9.630 | 9.781 | 9.363 | 9.363 | 3,835,400 | -0.48(-4.84%) |
Feb 05, 2016 | 9.931 | 10.05 | 9.789 | 9.839 | 6,477,221 | -0.21(-2.08%) |
Feb 04, 2016 | 10.29 | 10.39 | 9.931 | 10.05 | 4,605,983 | -0.01(-0.08%) |
Feb 03, 2016 | 9.672 | 10.08 | 9.313 | 10.06 | 3,617,479 | +0.62(+6.55%) |
Feb 02, 2016 | 9.680 | 9.722 | 9.388 | 9.438 | 2,633,068 | -0.53(-5.36%) |