Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.91 | 13.91 | 13.31 | 13.38 | 12,653 | -0.44(-3.18%) |
Apr 28, 2016 | 14.00 | 14.15 | 13.80 | 13.82 | 19,201 | -0.31(-2.19%) |
Apr 27, 2016 | 14.01 | 14.21 | 13.61 | 14.13 | 41,131 | -0.01(-0.07%) |
Apr 26, 2016 | 14.29 | 14.29 | 13.82 | 14.14 | 66,788 | +0.01(+0.07%) |
Apr 25, 2016 | 14.26 | 14.40 | 13.88 | 14.13 | 24,773 | +0.05(+0.36%) |
Apr 22, 2016 | 14.33 | 14.42 | 13.75 | 14.08 | 33,725 | -0.22(-1.54%) |
Apr 21, 2016 | 14.32 | 14.62 | 13.88 | 14.30 | 23,237 | +0.21(+1.49%) |
Apr 20, 2016 | 13.50 | 14.26 | 13.50 | 14.09 | 21,287 | +0.55(+4.06%) |
Apr 19, 2016 | 13.65 | 13.92 | 13.23 | 13.54 | 70,276 | -0.13(-0.95%) |
Apr 18, 2016 | 14.05 | 14.22 | 13.46 | 13.67 | 41,118 | -0.52(-3.66%) |
Apr 15, 2016 | 14.70 | 14.76 | 14.05 | 14.19 | 29,320 | -0.61(-4.12%) |
Apr 14, 2016 | 15.18 | 15.91 | 14.50 | 14.80 | 140,670 | -0.26(-1.73%) |
Apr 13, 2016 | 14.45 | 15.14 | 14.35 | 15.06 | 71,225 | +0.75(+5.24%) |
Apr 12, 2016 | 13.76 | 14.42 | 13.76 | 14.31 | 40,546 | +0.56(+4.07%) |
Apr 11, 2016 | 13.59 | 13.96 | 13.40 | 13.75 | 30,665 | +0.30(+2.23%) |
Apr 08, 2016 | 13.65 | 13.75 | 13.23 | 13.45 | 21,696 | +0.05(+0.37%) |
Apr 07, 2016 | 12.93 | 13.82 | 12.81 | 13.40 | 31,393 | +0.16(+1.21%) |
Apr 06, 2016 | 12.80 | 13.49 | 12.80 | 13.24 | 21,896 | +0.47(+3.68%) |
Apr 05, 2016 | 12.93 | 13.92 | 12.70 | 12.77 | 73,267 | +0.05(+0.39%) |
Apr 04, 2016 | 12.44 | 12.94 | 11.78 | 12.72 | 13,185 | +0.37(+3.00%) |
Apr 01, 2016 | 12.59 | 13.03 | 12.35 | 12.35 | 13,965 | -0.35(-2.76%) |
Mar 31, 2016 | 11.03 | 13.00 | 10.84 | 12.70 | 127,284 | +1.72(+15.66%) |
Mar 30, 2016 | 10.96 | 11.18 | 10.60 | 10.98 | 20,700 | +0.10(+0.92%) |
Mar 29, 2016 | 10.45 | 11.04 | 9.900 | 10.88 | 29,652 | +0.75(+7.40%) |
Mar 28, 2016 | 10.25 | 10.49 | 9.820 | 10.13 | 20,385 | +0.05(+0.50%) |
Mar 24, 2016 | 9.960 | 10.08 | 10.08 | 10.08 | 25,900 | +0.07(+0.70%) |
Mar 23, 2016 | 10.50 | 10.92 | 9.790 | 10.01 | 18,671 | -0.49(-4.67%) |
Mar 22, 2016 | 10.92 | 11.00 | 10.34 | 10.50 | 36,954 | -0.39(-3.58%) |
Mar 21, 2016 | 10.63 | 11.69 | 10.63 | 10.89 | 37,240 | +0.03(+0.28%) |
Mar 18, 2016 | 10.52 | 10.97 | 9.720 | 10.86 | 31,162 | +0.97(+9.81%) |
Mar 17, 2016 | 9.800 | 9.990 | 9.480 | 9.890 | 23,098 | +0.00(+0.00%) |
Mar 16, 2016 | 10.17 | 10.23 | 9.700 | 9.890 | 23,929 | -0.30(-2.94%) |
Mar 15, 2016 | 10.75 | 10.90 | 10.05 | 10.19 | 19,804 | -0.67(-6.17%) |
Mar 14, 2016 | 10.12 | 10.94 | 9.800 | 10.86 | 12,704 | +0.62(+6.05%) |
Mar 11, 2016 | 10.08 | 10.26 | 9.610 | 10.24 | 18,262 | +0.45(+4.60%) |
Mar 10, 2016 | 10.11 | 10.17 | 9.625 | 9.790 | 58,778 | -0.08(-0.81%) |
Mar 09, 2016 | 9.840 | 10.12 | 9.590 | 9.870 | 34,085 | +0.02(+0.20%) |
Mar 08, 2016 | 9.900 | 10.14 | 9.605 | 9.850 | 81,167 | -0.12(-1.20%) |
Mar 07, 2016 | 9.810 | 10.14 | 9.640 | 9.970 | 119,923 | +0.05(+0.50%) |
Mar 04, 2016 | 10.19 | 10.26 | 9.640 | 9.920 | 33,730 | +0.06(+0.61%) |
Mar 03, 2016 | 10.10 | 10.10 | 9.810 | 9.860 | 23,478 | -0.28(-2.76%) |
Mar 02, 2016 | 10.10 | 10.25 | 10.01 | 10.14 | 46,547 | -0.05(-0.49%) |
Mar 01, 2016 | 10.04 | 10.25 | 10.00 | 10.19 | 27,182 | +0.17(+1.70%) |
Feb 29, 2016 | 10.32 | 10.32 | 10.00 | 10.02 | 14,736 | -0.21(-2.05%) |
Feb 26, 2016 | 10.34 | 10.38 | 10.03 | 10.23 | 19,784 | +0.01(+0.10%) |
Feb 25, 2016 | 10.24 | 10.49 | 10.16 | 10.22 | 11,560 | +0.01(+0.10%) |
Feb 24, 2016 | 10.21 | 10.48 | 9.990 | 10.21 | 37,267 | +0.00(+0.00%) |
Feb 23, 2016 | 11.06 | 11.06 | 10.00 | 10.21 | 23,287 | -0.90(-8.10%) |
Feb 22, 2016 | 11.07 | 11.21 | 10.54 | 11.11 | 22,463 | +0.09(+0.82%) |
Feb 19, 2016 | 10.94 | 11.06 | 10.56 | 11.02 | 14,136 | +0.03(+0.27%) |
Feb 18, 2016 | 10.93 | 11.27 | 10.57 | 10.99 | 36,279 | +0.12(+1.10%) |
Feb 17, 2016 | 10.68 | 11.30 | 10.53 | 10.87 | 38,573 | +0.07(+0.65%) |
Feb 16, 2016 | 10.86 | 11.01 | 10.52 | 10.80 | 34,628 | -0.01(-0.09%) |
Feb 12, 2016 | 9.970 | 10.81 | 10.81 | 10.81 | 50,900 | +0.90(+9.08%) |
Feb 11, 2016 | 9.680 | 10.32 | 9.620 | 9.910 | 27,051 | +0.14(+1.43%) |
Feb 10, 2016 | 10.56 | 10.59 | 9.600 | 9.770 | 53,323 | -0.24(-2.40%) |
Feb 09, 2016 | 9.610 | 10.66 | 9.560 | 10.01 | 20,681 | -0.33(-3.19%) |
Feb 08, 2016 | 10.82 | 10.96 | 9.590 | 10.34 | 42,072 | -0.58(-5.31%) |
Feb 05, 2016 | 10.84 | 11.43 | 10.41 | 10.92 | 30,101 | +0.01(+0.09%) |
Feb 04, 2016 | 10.76 | 12.03 | 10.72 | 10.91 | 16,879 | +0.04(+0.37%) |
Feb 03, 2016 | 11.50 | 11.50 | 10.62 | 10.87 | 37,032 | -0.75(-6.45%) |
Feb 02, 2016 | 11.32 | 11.93 | 11.32 | 11.62 | 53,903 | +0.24(+2.11%) |