Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.56 | 12.85 | 12.46 | 12.77 | 2,437,699 | +0.21(+1.67%) |
Apr 28, 2016 | 12.90 | 13.75 | 12.53 | 12.56 | 5,299,720 | +0.80(+6.80%) |
Apr 27, 2016 | 11.78 | 12.10 | 11.75 | 11.76 | 2,407,004 | -0.04(-0.34%) |
Apr 26, 2016 | 11.77 | 11.86 | 11.69 | 11.80 | 1,439,347 | +0.04(+0.34%) |
Apr 25, 2016 | 11.89 | 12.02 | 11.73 | 11.76 | 1,873,982 | -0.14(-1.18%) |
Apr 22, 2016 | 12.18 | 12.32 | 11.85 | 11.90 | 1,517,179 | -0.28(-2.30%) |
Apr 21, 2016 | 12.25 | 12.51 | 12.14 | 12.18 | 1,244,184 | -0.11(-0.90%) |
Apr 20, 2016 | 12.32 | 12.53 | 12.26 | 12.29 | 1,423,918 | -0.01(-0.08%) |
Apr 19, 2016 | 12.41 | 12.60 | 12.27 | 12.30 | 1,696,000 | -0.10(-0.81%) |
Apr 18, 2016 | 12.46 | 12.55 | 12.32 | 12.40 | 1,457,150 | -0.03(-0.24%) |
Apr 15, 2016 | 12.61 | 12.76 | 12.42 | 12.43 | 1,603,800 | -0.29(-2.28%) |
Apr 14, 2016 | 12.67 | 12.78 | 12.50 | 12.72 | 2,978,015 | +0.09(+0.71%) |
Apr 13, 2016 | 12.49 | 12.69 | 12.44 | 12.63 | 2,637,885 | +0.22(+1.77%) |
Apr 12, 2016 | 12.33 | 12.54 | 12.21 | 12.41 | 930,815 | +0.13(+1.06%) |
Apr 11, 2016 | 12.19 | 12.59 | 12.18 | 12.28 | 1,178,540 | +0.16(+1.32%) |
Apr 08, 2016 | 12.09 | 12.34 | 12.01 | 12.12 | 658,555 | +0.17(+1.42%) |
Apr 07, 2016 | 12.12 | 12.33 | 11.90 | 11.95 | 1,026,006 | -0.21(-1.73%) |
Apr 06, 2016 | 11.87 | 12.18 | 11.64 | 12.16 | 976,079 | +0.31(+2.62%) |
Apr 05, 2016 | 11.93 | 12.04 | 11.76 | 11.85 | 1,089,611 | -0.21(-1.74%) |
Apr 04, 2016 | 12.18 | 12.31 | 12.02 | 12.06 | 766,163 | -0.13(-1.07%) |
Apr 01, 2016 | 12.38 | 12.38 | 12.02 | 12.19 | 1,483,024 | -0.31(-2.48%) |
Mar 31, 2016 | 12.30 | 12.80 | 12.30 | 12.50 | 2,761,442 | +0.20(+1.63%) |
Mar 30, 2016 | 12.37 | 12.52 | 12.11 | 12.30 | 830,254 | +0.01(+0.08%) |
Mar 29, 2016 | 11.99 | 12.34 | 11.87 | 12.29 | 831,680 | +0.27(+2.25%) |
Mar 28, 2016 | 12.13 | 12.17 | 11.96 | 12.02 | 650,139 | -0.03(-0.25%) |
Mar 24, 2016 | 12.00 | 12.05 | 12.05 | 12.05 | 882,500 | +0.02(+0.17%) |
Mar 23, 2016 | 12.36 | 12.36 | 12.00 | 12.03 | 1,078,364 | -0.39(-3.14%) |
Mar 22, 2016 | 12.44 | 12.56 | 12.36 | 12.42 | 1,365,505 | -0.13(-1.04%) |
Mar 21, 2016 | 12.61 | 13.04 | 12.42 | 12.55 | 2,298,539 | -0.05(-0.40%) |
Mar 18, 2016 | 11.88 | 12.66 | 11.88 | 12.60 | 2,148,194 | +0.79(+6.69%) |
Mar 17, 2016 | 11.39 | 11.94 | 11.21 | 11.81 | 1,092,236 | +0.09(+0.77%) |
Mar 16, 2016 | 11.54 | 11.79 | 11.51 | 11.72 | 956,058 | +0.10(+0.86%) |
Mar 15, 2016 | 11.63 | 11.81 | 11.55 | 11.62 | 731,325 | -0.07(-0.60%) |
Mar 14, 2016 | 11.77 | 11.91 | 11.53 | 11.69 | 1,933,050 | +0.13(+1.12%) |
Mar 11, 2016 | 11.10 | 11.58 | 11.09 | 11.56 | 700,007 | +0.56(+5.09%) |
Mar 10, 2016 | 11.30 | 11.39 | 10.83 | 11.00 | 883,640 | -0.22(-1.96%) |
Mar 09, 2016 | 11.27 | 11.34 | 11.06 | 11.22 | 1,772,440 | -0.01(-0.09%) |
Mar 08, 2016 | 11.62 | 11.70 | 11.12 | 11.23 | 1,472,574 | -0.52(-4.43%) |
Mar 07, 2016 | 11.75 | 12.12 | 11.68 | 11.75 | 1,714,441 | -0.07(-0.59%) |
Mar 04, 2016 | 11.79 | 11.91 | 11.65 | 11.82 | 929,164 | +0.03(+0.25%) |
Mar 03, 2016 | 11.49 | 11.81 | 11.45 | 11.79 | 921,132 | +0.27(+2.34%) |
Mar 02, 2016 | 11.14 | 11.59 | 11.11 | 11.52 | 1,127,019 | +0.37(+3.32%) |
Mar 01, 2016 | 10.95 | 11.20 | 10.88 | 11.15 | 1,987,112 | +0.29(+2.67%) |
Feb 29, 2016 | 10.80 | 11.08 | 10.77 | 10.86 | 1,669,825 | +0.04(+0.37%) |
Feb 26, 2016 | 10.32 | 10.83 | 10.22 | 10.82 | 2,086,256 | +0.63(+6.18%) |
Feb 25, 2016 | 10.53 | 10.57 | 10.02 | 10.19 | 3,720,902 | -1.18(-10.38%) |
Feb 24, 2016 | 11.06 | 11.38 | 10.82 | 11.37 | 1,381,748 | +0.21(+1.88%) |
Feb 23, 2016 | 11.20 | 11.36 | 11.12 | 11.16 | 1,095,057 | -0.05(-0.45%) |
Feb 22, 2016 | 11.11 | 11.25 | 11.07 | 11.21 | 1,735,893 | +0.18(+1.63%) |
Feb 19, 2016 | 10.67 | 11.04 | 10.51 | 11.03 | 1,524,828 | +0.33(+3.08%) |
Feb 18, 2016 | 10.45 | 10.73 | 10.37 | 10.70 | 2,581,946 | +0.24(+2.29%) |
Feb 17, 2016 | 10.20 | 10.49 | 10.10 | 10.46 | 2,358,344 | +0.38(+3.77%) |
Feb 16, 2016 | 9.990 | 10.16 | 9.830 | 10.08 | 2,029,983 | +0.21(+2.13%) |
Feb 12, 2016 | 9.750 | 9.870 | 9.870 | 9.870 | 1,358,500 | +0.20(+2.07%) |
Feb 11, 2016 | 9.610 | 9.770 | 9.420 | 9.670 | 1,396,418 | -0.13(-1.33%) |
Feb 10, 2016 | 9.970 | 10.06 | 9.800 | 9.800 | 1,013,701 | -0.08(-0.81%) |
Feb 09, 2016 | 9.600 | 10.02 | 9.580 | 9.880 | 4,084,171 | +0.27(+2.81%) |
Feb 08, 2016 | 9.980 | 9.980 | 9.490 | 9.610 | 1,499,062 | -0.50(-4.95%) |
Feb 05, 2016 | 10.76 | 10.79 | 10.09 | 10.11 | 1,954,680 | -0.71(-6.56%) |
Feb 04, 2016 | 10.48 | 10.84 | 10.44 | 10.82 | 1,825,307 | +0.32(+3.05%) |
Feb 03, 2016 | 10.91 | 10.91 | 10.28 | 10.50 | 3,473,217 | -0.30(-2.78%) |
Feb 02, 2016 | 10.95 | 10.99 | 10.68 | 10.80 | 1,443,718 | -0.29(-2.61%) |