Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.38 | 12.51 | 12.13 | 12.28 | 2,798,722 | -0.06(-0.51%) |
Apr 28, 2016 | 13.01 | 13.02 | 12.35 | 12.35 | 4,649,716 | -0.79(-6.00%) |
Apr 27, 2016 | 12.97 | 13.16 | 12.88 | 13.13 | 2,057,723 | +0.23(+1.75%) |
Apr 26, 2016 | 12.86 | 13.01 | 12.72 | 12.91 | 3,063,518 | +0.11(+0.85%) |
Apr 25, 2016 | 13.01 | 13.04 | 12.71 | 12.80 | 3,180,966 | -0.24(-1.81%) |
Apr 22, 2016 | 13.18 | 13.34 | 13.01 | 13.04 | 2,703,855 | -0.19(-1.44%) |
Apr 21, 2016 | 13.44 | 13.51 | 13.18 | 13.23 | 2,294,301 | -0.14(-1.08%) |
Apr 20, 2016 | 13.18 | 13.50 | 13.12 | 13.37 | 3,935,338 | +0.17(+1.30%) |
Apr 19, 2016 | 13.12 | 13.44 | 13.04 | 13.20 | 2,765,701 | -0.05(-0.41%) |
Apr 18, 2016 | 13.08 | 13.31 | 13.04 | 13.25 | 2,382,461 | -0.06(-0.48%) |
Apr 15, 2016 | 13.22 | 13.34 | 13.12 | 13.32 | 2,299,565 | +0.05(+0.41%) |
Apr 14, 2016 | 13.31 | 13.50 | 13.23 | 13.26 | 1,842,613 | -0.08(-0.61%) |
Apr 13, 2016 | 13.04 | 13.43 | 13.03 | 13.34 | 3,725,818 | +0.37(+2.86%) |
Apr 12, 2016 | 13.02 | 13.08 | 12.94 | 12.97 | 3,392,629 | -0.03(-0.21%) |
Apr 11, 2016 | 13.25 | 13.40 | 12.99 | 13.00 | 3,775,865 | -0.12(-0.90%) |
Apr 08, 2016 | 13.29 | 13.42 | 13.08 | 13.12 | 3,537,841 | +0.04(+0.28%) |
Apr 07, 2016 | 13.05 | 13.42 | 12.97 | 13.08 | 7,525,313 | +0.22(+1.69%) |
Apr 06, 2016 | 12.67 | 13.03 | 12.65 | 12.86 | 4,055,465 | +0.22(+1.72%) |
Apr 05, 2016 | 12.37 | 12.83 | 12.25 | 12.65 | 4,100,187 | +0.14(+1.16%) |
Apr 04, 2016 | 12.77 | 12.82 | 12.37 | 12.50 | 3,804,757 | -0.26(-2.06%) |
Apr 01, 2016 | 12.79 | 12.82 | 12.61 | 12.76 | 3,284,834 | -0.16(-1.26%) |
Mar 31, 2016 | 12.31 | 13.05 | 12.31 | 12.93 | 7,538,790 | +0.59(+4.77%) |
Mar 30, 2016 | 12.58 | 12.58 | 12.27 | 12.34 | 4,544,282 | -0.17(-1.37%) |
Mar 29, 2016 | 12.51 | 12.63 | 12.13 | 12.51 | 6,726,203 | +0.02(+0.14%) |
Mar 28, 2016 | 12.65 | 12.66 | 12.34 | 12.49 | 4,492,691 | -0.12(-0.93%) |
Mar 24, 2016 | 12.53 | 12.61 | 12.61 | 12.61 | 10,670,325 | +0.75(+6.34%) |
Mar 23, 2016 | 12.32 | 12.33 | 11.82 | 11.86 | 5,717,281 | -0.47(-3.82%) |
Mar 22, 2016 | 12.27 | 12.44 | 12.21 | 12.33 | 2,321,097 | +0.03(+0.22%) |
Mar 21, 2016 | 12.45 | 12.55 | 12.12 | 12.30 | 3,935,786 | -0.12(-0.95%) |
Mar 18, 2016 | 12.28 | 12.57 | 12.28 | 12.42 | 5,564,557 | +0.16(+1.33%) |
Mar 17, 2016 | 12.08 | 12.32 | 11.95 | 12.26 | 3,392,922 | +0.12(+0.97%) |
Mar 16, 2016 | 11.81 | 12.17 | 11.75 | 12.14 | 3,281,650 | +0.24(+1.98%) |
Mar 15, 2016 | 11.94 | 11.96 | 11.77 | 11.90 | 2,399,998 | -0.13(-1.05%) |
Mar 14, 2016 | 12.18 | 12.23 | 11.90 | 12.03 | 2,838,250 | -0.15(-1.26%) |
Mar 11, 2016 | 11.99 | 12.23 | 11.90 | 12.18 | 4,582,534 | +0.29(+2.44%) |
Mar 10, 2016 | 12.09 | 12.18 | 11.73 | 11.89 | 3,814,644 | -0.13(-1.05%) |
Mar 09, 2016 | 11.84 | 12.10 | 11.70 | 12.02 | 2,544,150 | +0.25(+2.15%) |
Mar 08, 2016 | 12.02 | 12.09 | 11.52 | 11.77 | 4,408,783 | -0.43(-3.56%) |
Mar 07, 2016 | 11.94 | 12.44 | 11.85 | 12.20 | 4,620,213 | +0.22(+1.81%) |
Mar 04, 2016 | 12.14 | 12.15 | 11.80 | 11.99 | 4,631,519 | -0.10(-0.82%) |
Mar 03, 2016 | 11.81 | 12.11 | 11.77 | 12.08 | 4,554,145 | +0.25(+2.14%) |
Mar 02, 2016 | 11.37 | 11.86 | 11.37 | 11.83 | 4,774,448 | +0.42(+3.65%) |
Mar 01, 2016 | 11.09 | 11.43 | 11.04 | 11.41 | 3,182,676 | +0.37(+3.36%) |
Feb 29, 2016 | 10.86 | 11.18 | 10.81 | 11.04 | 3,691,556 | +0.14(+1.24%) |
Feb 26, 2016 | 10.83 | 11.03 | 10.70 | 10.91 | 3,353,845 | +0.16(+1.52%) |
Feb 25, 2016 | 10.48 | 10.75 | 10.41 | 10.75 | 3,323,770 | +0.21(+1.98%) |
Feb 24, 2016 | 10.00 | 10.54 | 9.849 | 10.54 | 3,587,524 | +0.40(+3.93%) |
Feb 23, 2016 | 10.08 | 10.24 | 9.948 | 10.14 | 2,405,846 | +0.03(+0.27%) |
Feb 22, 2016 | 9.840 | 10.14 | 9.822 | 10.11 | 2,831,855 | +0.37(+3.81%) |
Feb 19, 2016 | 9.813 | 9.930 | 9.623 | 9.740 | 1,918,432 | -0.15(-1.56%) |
Feb 18, 2016 | 9.867 | 9.930 | 9.586 | 9.894 | 2,576,855 | +0.01(+0.09%) |
Feb 17, 2016 | 9.776 | 10.04 | 9.767 | 9.885 | 4,771,116 | +0.16(+1.68%) |
Feb 16, 2016 | 9.414 | 9.731 | 9.270 | 9.722 | 3,822,368 | +0.48(+5.19%) |
Feb 12, 2016 | 8.853 | 9.242 | 9.242 | 9.242 | 4,747,743 | +0.57(+6.58%) |
Feb 11, 2016 | 8.835 | 8.962 | 8.455 | 8.672 | 6,943,386 | -0.39(-4.30%) |
Feb 10, 2016 | 8.962 | 9.161 | 8.708 | 9.061 | 5,135,205 | +0.23(+2.56%) |
Feb 09, 2016 | 8.898 | 9.116 | 8.627 | 8.835 | 5,453,474 | -0.24(-2.59%) |
Feb 08, 2016 | 9.251 | 9.297 | 8.880 | 9.070 | 4,184,414 | -0.40(-4.21%) |
Feb 05, 2016 | 9.749 | 9.867 | 9.423 | 9.469 | 3,112,224 | -0.28(-2.88%) |
Feb 04, 2016 | 9.514 | 10.02 | 9.505 | 9.749 | 4,910,045 | +0.24(+2.57%) |
Feb 03, 2016 | 9.604 | 9.624 | 9.061 | 9.505 | 4,407,601 | +0.00(+0.00%) |
Feb 02, 2016 | 9.523 | 9.672 | 9.422 | 9.505 | 4,090,183 | -0.12(-1.27%) |