Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.42 | 12.89 | 12.38 | 12.75 | 540,037 | +0.33(+2.62%) |
Apr 28, 2016 | 12.29 | 12.65 | 12.21 | 12.42 | 394,474 | +0.05(+0.41%) |
Apr 27, 2016 | 12.36 | 12.46 | 12.16 | 12.37 | 375,603 | -0.03(-0.23%) |
Apr 26, 2016 | 12.26 | 12.46 | 12.10 | 12.40 | 338,967 | +0.14(+1.18%) |
Apr 25, 2016 | 12.25 | 12.37 | 12.12 | 12.25 | 255,364 | -0.07(-0.59%) |
Apr 22, 2016 | 11.99 | 12.41 | 11.96 | 12.33 | 463,537 | +0.30(+2.47%) |
Apr 21, 2016 | 12.50 | 12.62 | 11.99 | 12.03 | 465,928 | -0.52(-4.15%) |
Apr 20, 2016 | 12.09 | 12.65 | 12.02 | 12.55 | 545,944 | +0.48(+4.02%) |
Apr 19, 2016 | 12.20 | 12.25 | 12.04 | 12.07 | 397,411 | -0.14(-1.13%) |
Apr 18, 2016 | 12.10 | 12.37 | 12.02 | 12.20 | 444,356 | +0.00(+0.00%) |
Apr 15, 2016 | 12.24 | 12.28 | 12.15 | 12.20 | 204,175 | -0.07(-0.59%) |
Apr 14, 2016 | 12.50 | 12.52 | 12.23 | 12.28 | 294,690 | -0.21(-1.68%) |
Apr 13, 2016 | 11.96 | 12.49 | 11.96 | 12.49 | 474,843 | +0.61(+5.12%) |
Apr 12, 2016 | 11.97 | 12.04 | 11.81 | 11.88 | 372,126 | -0.07(-0.55%) |
Apr 11, 2016 | 12.10 | 12.46 | 11.91 | 11.94 | 557,369 | -0.12(-0.96%) |
Apr 08, 2016 | 12.07 | 12.25 | 11.91 | 12.06 | 380,925 | +0.09(+0.79%) |
Apr 07, 2016 | 11.98 | 12.05 | 11.87 | 11.97 | 538,424 | -0.10(-0.84%) |
Apr 06, 2016 | 12.20 | 12.31 | 12.04 | 12.07 | 379,819 | -0.13(-1.07%) |
Apr 05, 2016 | 12.32 | 12.42 | 12.20 | 12.20 | 521,240 | -0.25(-2.04%) |
Apr 04, 2016 | 12.77 | 12.83 | 12.42 | 12.45 | 547,428 | -0.32(-2.49%) |
Apr 01, 2016 | 12.77 | 12.99 | 12.59 | 12.77 | 532,040 | -0.12(-0.90%) |
Mar 31, 2016 | 12.99 | 13.20 | 12.80 | 12.88 | 550,627 | -0.11(-0.84%) |
Mar 30, 2016 | 13.03 | 13.16 | 12.85 | 12.99 | 465,865 | +0.08(+0.62%) |
Mar 29, 2016 | 12.78 | 13.04 | 12.50 | 12.91 | 521,861 | +0.13(+1.02%) |
Mar 28, 2016 | 12.56 | 12.80 | 12.56 | 12.78 | 495,442 | +0.25(+1.96%) |
Mar 24, 2016 | 13.04 | 12.54 | 12.54 | 12.54 | 878,775 | -0.62(-4.68%) |
Mar 23, 2016 | 13.22 | 13.26 | 13.04 | 13.15 | 387,463 | -0.06(-0.44%) |
Mar 22, 2016 | 13.52 | 13.54 | 13.16 | 13.21 | 451,740 | -0.41(-3.03%) |
Mar 21, 2016 | 13.59 | 13.91 | 13.48 | 13.62 | 279,843 | -0.09(-0.69%) |
Mar 18, 2016 | 14.14 | 14.26 | 13.62 | 13.72 | 580,158 | -0.33(-2.37%) |
Mar 17, 2016 | 13.72 | 14.12 | 13.50 | 14.05 | 389,097 | +0.20(+1.46%) |
Mar 16, 2016 | 13.36 | 13.86 | 13.33 | 13.85 | 481,990 | +0.40(+2.96%) |
Mar 15, 2016 | 13.10 | 13.47 | 13.08 | 13.45 | 316,697 | +0.20(+1.53%) |
Mar 14, 2016 | 13.43 | 13.46 | 13.12 | 13.25 | 403,885 | -0.25(-1.88%) |
Mar 11, 2016 | 13.22 | 13.62 | 13.08 | 13.50 | 374,103 | +0.38(+2.93%) |
Mar 10, 2016 | 13.64 | 13.70 | 13.04 | 13.12 | 474,879 | -0.53(-3.87%) |
Mar 09, 2016 | 13.37 | 13.70 | 13.28 | 13.64 | 457,923 | +0.29(+2.17%) |
Mar 08, 2016 | 13.38 | 13.77 | 13.27 | 13.36 | 898,218 | -0.19(-1.39%) |
Mar 07, 2016 | 13.41 | 13.58 | 13.32 | 13.54 | 885,058 | +0.09(+0.65%) |
Mar 04, 2016 | 13.85 | 13.94 | 13.41 | 13.46 | 839,953 | -0.40(-2.87%) |
Mar 03, 2016 | 14.38 | 14.56 | 13.77 | 13.85 | 868,271 | -0.56(-3.87%) |
Mar 02, 2016 | 14.26 | 14.43 | 14.22 | 14.41 | 551,535 | +0.17(+1.17%) |
Mar 01, 2016 | 14.21 | 14.30 | 13.83 | 14.25 | 873,811 | +0.12(+0.82%) |
Feb 29, 2016 | 14.25 | 14.36 | 13.96 | 14.13 | 820,190 | -0.25(-1.71%) |
Feb 26, 2016 | 14.06 | 14.38 | 13.92 | 14.38 | 958,266 | +0.36(+2.58%) |
Feb 25, 2016 | 14.34 | 14.74 | 13.04 | 14.01 | 1,681,780 | +0.39(+2.87%) |
Feb 24, 2016 | 13.11 | 13.72 | 12.95 | 13.62 | 766,269 | +0.38(+2.90%) |
Feb 23, 2016 | 13.57 | 13.60 | 13.04 | 13.24 | 670,169 | -0.37(-2.71%) |
Feb 22, 2016 | 13.28 | 13.71 | 13.26 | 13.61 | 519,034 | +0.46(+3.47%) |
Feb 19, 2016 | 13.58 | 13.65 | 13.07 | 13.15 | 677,913 | -0.46(-3.40%) |
Feb 18, 2016 | 12.85 | 13.72 | 12.81 | 13.62 | 546,241 | +0.76(+5.91%) |
Feb 17, 2016 | 12.85 | 13.35 | 12.72 | 12.86 | 518,231 | +0.14(+1.08%) |
Feb 16, 2016 | 12.15 | 12.75 | 12.04 | 12.72 | 431,713 | +0.72(+6.03%) |
Feb 12, 2016 | 12.20 | 11.99 | 11.99 | 11.99 | 557,967 | +0.19(+1.64%) |
Feb 11, 2016 | 12.09 | 12.20 | 11.72 | 11.80 | 557,056 | -0.53(-4.31%) |
Feb 10, 2016 | 11.94 | 12.72 | 11.87 | 12.33 | 1,106,619 | +0.47(+3.93%) |
Feb 09, 2016 | 12.17 | 12.27 | 11.56 | 11.87 | 1,006,431 | -0.55(-4.45%) |
Feb 08, 2016 | 11.79 | 12.53 | 11.38 | 12.42 | 589,163 | +0.56(+4.72%) |
Feb 05, 2016 | 12.68 | 12.79 | 11.82 | 11.86 | 878,620 | -0.89(-6.98%) |
Feb 04, 2016 | 12.89 | 13.21 | 12.45 | 12.75 | 662,954 | -0.24(-1.88%) |
Feb 03, 2016 | 13.14 | 13.16 | 12.58 | 12.99 | 545,197 | -0.09(-0.66%) |
Feb 02, 2016 | 13.01 | 13.37 | 12.83 | 13.08 | 461,083 | -0.12(-0.92%) |