Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.98 | 12.42 | 11.59 | 11.82 | 337,805 | -0.20(-1.66%) |
Apr 28, 2016 | 12.52 | 12.52 | 11.96 | 12.02 | 230,361 | -0.56(-4.45%) |
Apr 27, 2016 | 12.45 | 12.65 | 12.40 | 12.58 | 214,846 | +0.12(+0.96%) |
Apr 26, 2016 | 12.24 | 12.52 | 12.03 | 12.46 | 158,284 | +0.22(+1.80%) |
Apr 25, 2016 | 12.30 | 12.40 | 11.70 | 12.24 | 288,331 | -0.14(-1.13%) |
Apr 22, 2016 | 12.30 | 12.79 | 12.30 | 12.38 | 201,656 | +0.17(+1.39%) |
Apr 21, 2016 | 12.62 | 12.62 | 12.15 | 12.21 | 179,876 | -0.51(-4.01%) |
Apr 20, 2016 | 12.55 | 12.78 | 12.55 | 12.72 | 196,823 | +0.17(+1.35%) |
Apr 19, 2016 | 12.40 | 12.65 | 12.40 | 12.55 | 149,330 | +0.27(+2.20%) |
Apr 18, 2016 | 12.14 | 12.42 | 12.05 | 12.28 | 152,775 | +0.08(+0.66%) |
Apr 15, 2016 | 12.07 | 12.35 | 11.98 | 12.20 | 240,906 | +0.08(+0.66%) |
Apr 14, 2016 | 12.49 | 12.50 | 11.94 | 12.12 | 190,625 | -0.34(-2.73%) |
Apr 13, 2016 | 11.91 | 12.73 | 11.75 | 12.46 | 347,118 | +0.71(+6.04%) |
Apr 12, 2016 | 11.56 | 12.11 | 11.56 | 11.75 | 252,476 | +0.20(+1.73%) |
Apr 11, 2016 | 11.68 | 11.93 | 11.45 | 11.55 | 239,227 | -0.05(-0.43%) |
Apr 08, 2016 | 11.56 | 11.85 | 11.37 | 11.60 | 344,615 | +0.15(+1.31%) |
Apr 07, 2016 | 11.69 | 11.81 | 11.40 | 11.45 | 828,761 | -0.34(-2.88%) |
Apr 06, 2016 | 12.09 | 12.09 | 11.32 | 11.79 | 185,760 | -0.25(-2.08%) |
Apr 05, 2016 | 12.11 | 12.31 | 11.77 | 12.04 | 404,594 | -0.27(-2.19%) |
Apr 04, 2016 | 12.49 | 12.82 | 12.18 | 12.31 | 238,865 | -0.05(-0.40%) |
Apr 01, 2016 | 12.30 | 12.49 | 12.00 | 12.36 | 178,900 | -0.10(-0.80%) |
Mar 31, 2016 | 12.69 | 12.83 | 12.25 | 12.46 | 435,420 | -0.26(-2.04%) |
Mar 30, 2016 | 12.88 | 13.02 | 12.72 | 12.72 | 171,017 | -0.11(-0.86%) |
Mar 29, 2016 | 12.13 | 13.00 | 11.96 | 12.83 | 220,290 | +0.62(+5.08%) |
Mar 28, 2016 | 12.48 | 12.59 | 11.94 | 12.21 | 371,212 | -0.38(-3.02%) |
Mar 24, 2016 | 12.51 | 12.59 | 12.59 | 12.59 | 295,700 | +0.00(+0.00%) |
Mar 23, 2016 | 13.08 | 13.08 | 12.59 | 12.59 | 247,609 | -0.54(-4.11%) |
Mar 22, 2016 | 13.14 | 13.27 | 12.64 | 13.13 | 177,115 | -0.13(-0.98%) |
Mar 21, 2016 | 13.45 | 13.65 | 12.88 | 13.26 | 272,066 | -0.26(-1.92%) |
Mar 18, 2016 | 12.88 | 13.66 | 12.61 | 13.52 | 622,370 | +0.70(+5.46%) |
Mar 17, 2016 | 12.56 | 12.90 | 12.36 | 12.82 | 256,931 | +0.30(+2.40%) |
Mar 16, 2016 | 11.88 | 12.62 | 11.77 | 12.52 | 273,410 | +0.64(+5.39%) |
Mar 15, 2016 | 12.22 | 12.22 | 11.79 | 11.88 | 356,503 | -0.38(-3.10%) |
Mar 14, 2016 | 12.32 | 12.52 | 12.05 | 12.26 | 264,134 | -0.08(-0.65%) |
Mar 11, 2016 | 12.19 | 12.46 | 12.18 | 12.34 | 206,727 | +0.26(+2.15%) |
Mar 10, 2016 | 12.06 | 12.16 | 11.79 | 12.08 | 171,877 | +0.03(+0.25%) |
Mar 09, 2016 | 12.08 | 12.41 | 11.94 | 12.05 | 131,033 | +0.03(+0.25%) |
Mar 08, 2016 | 12.58 | 12.64 | 11.97 | 12.02 | 334,893 | -0.65(-5.13%) |
Mar 07, 2016 | 12.28 | 12.83 | 12.28 | 12.67 | 321,508 | +0.30(+2.43%) |
Mar 04, 2016 | 12.00 | 12.84 | 11.99 | 12.37 | 321,861 | +0.37(+3.08%) |
Mar 03, 2016 | 11.62 | 12.26 | 11.62 | 12.00 | 303,573 | +0.21(+1.78%) |
Mar 02, 2016 | 11.70 | 11.98 | 11.56 | 11.79 | 203,907 | -0.05(-0.42%) |
Mar 01, 2016 | 11.69 | 12.12 | 11.58 | 11.84 | 391,485 | +0.18(+1.54%) |
Feb 29, 2016 | 12.05 | 12.15 | 11.45 | 11.66 | 512,247 | -0.33(-2.75%) |
Feb 26, 2016 | 11.82 | 12.41 | 11.82 | 11.99 | 219,220 | +0.27(+2.30%) |
Feb 25, 2016 | 11.67 | 11.81 | 11.07 | 11.72 | 380,510 | +0.04(+0.34%) |
Feb 24, 2016 | 11.27 | 11.69 | 10.98 | 11.68 | 233,642 | +0.24(+2.10%) |
Feb 23, 2016 | 11.70 | 11.84 | 11.17 | 11.44 | 210,677 | -0.32(-2.72%) |
Feb 22, 2016 | 11.46 | 11.99 | 11.30 | 11.76 | 482,075 | +0.33(+2.89%) |
Feb 19, 2016 | 11.45 | 11.69 | 10.91 | 11.43 | 332,450 | -0.09(-0.78%) |
Feb 18, 2016 | 12.02 | 12.02 | 11.46 | 11.52 | 414,500 | -0.38(-3.19%) |
Feb 17, 2016 | 11.66 | 12.14 | 11.66 | 11.90 | 497,512 | +0.26(+2.23%) |
Feb 16, 2016 | 11.99 | 12.96 | 10.93 | 11.64 | 861,867 | +0.50(+4.49%) |
Feb 12, 2016 | 10.56 | 11.14 | 11.14 | 11.14 | 395,200 | +0.91(+8.90%) |
Feb 11, 2016 | 10.12 | 10.39 | 9.650 | 10.23 | 270,864 | -0.18(-1.73%) |
Feb 10, 2016 | 10.38 | 10.68 | 9.940 | 10.41 | 561,088 | +0.12(+1.17%) |
Feb 09, 2016 | 10.13 | 10.38 | 9.653 | 10.29 | 394,998 | +0.02(+0.19%) |
Feb 08, 2016 | 9.930 | 10.32 | 9.470 | 10.27 | 420,920 | +0.18(+1.78%) |
Feb 05, 2016 | 10.17 | 10.47 | 9.740 | 10.09 | 611,098 | -0.34(-3.26%) |
Feb 04, 2016 | 8.500 | 11.68 | 8.500 | 10.43 | 2,235,812 | +2.56(+32.53%) |
Feb 03, 2016 | 8.060 | 8.200 | 7.760 | 7.870 | 549,631 | -0.01(-0.13%) |
Feb 02, 2016 | 8.210 | 8.210 | 7.830 | 7.880 | 324,451 | -0.33(-4.02%) |