Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.01 | 12.10 | 11.89 | 12.06 | 1,649,638 | +0.03(+0.22%) |
Apr 28, 2016 | 12.07 | 12.18 | 12.00 | 12.03 | 1,085,180 | -0.12(-0.97%) |
Apr 27, 2016 | 12.06 | 12.18 | 11.97 | 12.15 | 752,784 | +0.05(+0.38%) |
Apr 26, 2016 | 11.88 | 12.12 | 11.80 | 12.11 | 699,709 | +0.28(+2.33%) |
Apr 25, 2016 | 11.90 | 11.90 | 11.67 | 11.83 | 796,162 | -0.12(-1.04%) |
Apr 22, 2016 | 11.90 | 12.04 | 11.88 | 11.95 | 797,670 | +0.06(+0.50%) |
Apr 21, 2016 | 11.94 | 11.99 | 11.80 | 11.90 | 881,094 | +0.05(+0.39%) |
Apr 20, 2016 | 11.80 | 11.95 | 11.73 | 11.85 | 756,639 | +0.05(+0.45%) |
Apr 19, 2016 | 11.57 | 11.86 | 11.57 | 11.80 | 1,328,960 | +0.29(+2.51%) |
Apr 18, 2016 | 11.43 | 11.67 | 11.35 | 11.51 | 852,931 | +0.00(+0.00%) |
Apr 15, 2016 | 11.42 | 11.53 | 11.40 | 11.51 | 681,791 | +0.05(+0.46%) |
Apr 14, 2016 | 11.56 | 11.56 | 11.33 | 11.46 | 656,661 | -0.13(-1.13%) |
Apr 13, 2016 | 11.27 | 11.62 | 11.27 | 11.59 | 1,292,551 | +0.38(+3.40%) |
Apr 12, 2016 | 10.96 | 11.24 | 10.80 | 11.21 | 1,440,444 | +0.23(+2.10%) |
Apr 11, 2016 | 11.15 | 11.15 | 10.93 | 10.98 | 1,371,383 | -0.11(-1.01%) |
Apr 08, 2016 | 11.32 | 11.33 | 10.99 | 11.09 | 1,999,450 | -0.32(-2.77%) |
Apr 07, 2016 | 11.67 | 11.88 | 11.33 | 11.40 | 2,550,330 | -0.32(-2.69%) |
Apr 06, 2016 | 11.72 | 11.93 | 11.53 | 11.72 | 2,456,083 | +0.00(+0.00%) |
Apr 05, 2016 | 11.91 | 12.02 | 11.70 | 11.72 | 1,348,788 | -0.28(-2.35%) |
Apr 04, 2016 | 12.37 | 12.39 | 11.96 | 12.00 | 922,194 | -0.35(-2.82%) |
Apr 01, 2016 | 12.28 | 12.39 | 12.16 | 12.35 | 1,119,476 | +0.01(+0.11%) |
Mar 31, 2016 | 12.36 | 12.51 | 12.31 | 12.34 | 1,158,109 | -0.03(-0.27%) |
Mar 30, 2016 | 12.33 | 12.51 | 12.21 | 12.37 | 1,201,124 | +0.02(+0.16%) |
Mar 29, 2016 | 12.08 | 12.42 | 12.01 | 12.35 | 1,548,822 | +0.29(+2.40%) |
Mar 28, 2016 | 12.10 | 12.23 | 12.02 | 12.06 | 1,199,960 | -0.04(-0.35%) |
Mar 24, 2016 | 12.15 | 12.10 | 12.10 | 12.10 | 1,439,627 | -0.06(-0.53%) |
Mar 23, 2016 | 12.49 | 12.55 | 12.15 | 12.17 | 1,338,002 | -0.34(-2.75%) |
Mar 22, 2016 | 12.41 | 12.63 | 12.19 | 12.51 | 1,924,836 | +0.01(+0.05%) |
Mar 21, 2016 | 12.15 | 12.60 | 12.15 | 12.50 | 2,611,191 | +0.34(+2.83%) |
Mar 18, 2016 | 11.89 | 12.25 | 11.89 | 12.16 | 5,871,933 | +0.31(+2.57%) |
Mar 17, 2016 | 12.06 | 12.24 | 11.49 | 11.86 | 12,022,911 | -1.99(-14.35%) |
Mar 16, 2016 | 13.99 | 14.07 | 13.74 | 13.84 | 2,467,538 | -0.26(-1.84%) |
Mar 15, 2016 | 14.18 | 14.30 | 13.87 | 14.10 | 1,732,525 | -0.22(-1.54%) |
Mar 14, 2016 | 14.40 | 14.54 | 14.19 | 14.32 | 2,028,866 | -0.21(-1.47%) |
Mar 11, 2016 | 14.62 | 14.67 | 14.18 | 14.54 | 1,349,506 | +0.02(+0.13%) |
Mar 10, 2016 | 14.45 | 14.62 | 14.32 | 14.52 | 1,222,615 | +0.14(+0.99%) |
Mar 09, 2016 | 14.65 | 14.73 | 14.31 | 14.37 | 1,201,115 | -0.18(-1.25%) |
Mar 08, 2016 | 14.67 | 14.83 | 14.52 | 14.56 | 1,246,234 | -0.05(-0.36%) |
Mar 07, 2016 | 14.38 | 14.77 | 14.38 | 14.61 | 1,744,785 | +0.18(+1.26%) |
Mar 04, 2016 | 14.49 | 14.69 | 14.36 | 14.43 | 1,688,817 | -0.03(-0.18%) |
Mar 03, 2016 | 13.71 | 14.49 | 13.68 | 14.45 | 2,044,812 | +0.68(+4.95%) |
Mar 02, 2016 | 13.67 | 13.79 | 13.53 | 13.77 | 967,933 | +0.15(+1.10%) |
Mar 01, 2016 | 13.93 | 13.97 | 13.50 | 13.62 | 1,610,121 | -0.24(-1.73%) |
Feb 29, 2016 | 13.52 | 14.01 | 13.44 | 13.86 | 2,264,165 | +0.31(+2.30%) |
Feb 26, 2016 | 13.63 | 13.81 | 13.29 | 13.55 | 1,595,176 | -0.03(-0.24%) |
Feb 25, 2016 | 13.19 | 13.62 | 13.06 | 13.58 | 1,573,348 | +0.40(+3.05%) |
Feb 24, 2016 | 12.86 | 13.20 | 12.82 | 13.18 | 1,058,599 | +0.17(+1.30%) |
Feb 23, 2016 | 12.98 | 13.12 | 12.87 | 13.01 | 1,397,764 | +0.12(+0.91%) |
Feb 22, 2016 | 12.82 | 13.02 | 12.78 | 12.89 | 1,326,343 | +0.18(+1.38%) |
Feb 19, 2016 | 12.67 | 12.85 | 12.38 | 12.72 | 1,529,040 | -0.08(-0.66%) |
Feb 18, 2016 | 12.59 | 12.94 | 12.43 | 12.80 | 1,734,808 | +0.17(+1.34%) |
Feb 17, 2016 | 12.38 | 12.66 | 12.34 | 12.63 | 1,579,973 | +0.37(+3.02%) |
Feb 16, 2016 | 11.76 | 12.33 | 11.67 | 12.26 | 1,750,647 | +0.66(+5.65%) |
Feb 12, 2016 | 11.43 | 11.61 | 11.61 | 11.61 | 1,272,823 | +0.21(+1.82%) |
Feb 11, 2016 | 11.43 | 11.58 | 11.28 | 11.40 | 1,292,148 | -0.17(-1.46%) |
Feb 10, 2016 | 11.74 | 11.82 | 11.53 | 11.57 | 964,255 | -0.12(-1.06%) |
Feb 09, 2016 | 11.53 | 11.79 | 11.53 | 11.69 | 1,608,299 | +0.02(+0.17%) |
Feb 08, 2016 | 11.47 | 11.84 | 11.47 | 11.67 | 1,724,639 | +0.05(+0.45%) |
Feb 05, 2016 | 11.79 | 11.93 | 11.52 | 11.62 | 2,105,202 | -0.25(-2.13%) |
Feb 04, 2016 | 11.73 | 11.95 | 11.62 | 11.88 | 1,416,403 | -0.05(-0.44%) |
Feb 03, 2016 | 12.01 | 12.02 | 11.58 | 11.93 | 1,870,273 | -0.05(-0.43%) |
Feb 02, 2016 | 11.73 | 12.10 | 11.69 | 11.98 | 1,605,226 | +0.26(+2.22%) |