Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.55 | 13.56 | 12.98 | 13.33 | 113,162 | -0.29(-2.11%) |
Apr 28, 2016 | 13.29 | 13.62 | 13.24 | 13.62 | 164,745 | +0.31(+2.34%) |
Apr 27, 2016 | 12.44 | 13.45 | 12.34 | 13.31 | 145,101 | +0.90(+7.24%) |
Apr 26, 2016 | 12.46 | 12.77 | 12.34 | 12.41 | 215,049 | +0.06(+0.48%) |
Apr 25, 2016 | 12.42 | 12.42 | 12.27 | 12.35 | 106,063 | +0.02(+0.19%) |
Apr 22, 2016 | 12.33 | 12.47 | 12.30 | 12.33 | 150,874 | +0.02(+0.19%) |
Apr 21, 2016 | 12.28 | 12.44 | 12.22 | 12.31 | 84,135 | -0.02(-0.19%) |
Apr 20, 2016 | 12.48 | 12.49 | 12.30 | 12.33 | 156,072 | -0.15(-1.22%) |
Apr 19, 2016 | 12.40 | 12.49 | 12.33 | 12.48 | 88,003 | +0.08(+0.66%) |
Apr 18, 2016 | 12.35 | 12.51 | 12.21 | 12.40 | 207,099 | +0.07(+0.57%) |
Apr 15, 2016 | 12.33 | 12.47 | 12.18 | 12.33 | 75,740 | -0.05(-0.38%) |
Apr 14, 2016 | 12.48 | 12.53 | 12.31 | 12.38 | 39,240 | -0.13(-1.03%) |
Apr 13, 2016 | 12.48 | 12.74 | 12.38 | 12.51 | 48,675 | +0.02(+0.19%) |
Apr 12, 2016 | 12.51 | 12.58 | 12.23 | 12.48 | 105,041 | +0.01(+0.05%) |
Apr 11, 2016 | 12.34 | 12.54 | 12.18 | 12.48 | 68,369 | +0.20(+1.63%) |
Apr 08, 2016 | 12.74 | 12.80 | 12.27 | 12.28 | 59,189 | -0.32(-2.56%) |
Apr 07, 2016 | 12.45 | 12.74 | 12.40 | 12.60 | 64,087 | +0.12(+0.99%) |
Apr 06, 2016 | 12.38 | 12.62 | 12.28 | 12.48 | 26,105 | +0.12(+1.00%) |
Apr 05, 2016 | 12.31 | 12.69 | 12.12 | 12.35 | 119,329 | +0.05(+0.38%) |
Apr 04, 2016 | 12.34 | 12.51 | 12.04 | 12.31 | 263,682 | +0.01(+0.10%) |
Apr 01, 2016 | 12.72 | 12.72 | 12.18 | 12.29 | 193,884 | -0.46(-3.59%) |
Mar 31, 2016 | 12.86 | 12.95 | 12.72 | 12.75 | 56,742 | -0.09(-0.73%) |
Mar 30, 2016 | 12.95 | 12.96 | 12.77 | 12.85 | 118,893 | -0.04(-0.27%) |
Mar 29, 2016 | 12.79 | 13.00 | 12.56 | 12.88 | 168,676 | +0.03(+0.23%) |
Mar 28, 2016 | 12.71 | 12.88 | 12.45 | 12.85 | 111,370 | +0.23(+1.86%) |
Mar 24, 2016 | 12.13 | 12.62 | 12.62 | 12.62 | 318,318 | +0.09(+0.75%) |
Mar 23, 2016 | 12.51 | 12.71 | 12.37 | 12.52 | 105,092 | -0.08(-0.61%) |
Mar 22, 2016 | 12.83 | 12.89 | 12.55 | 12.60 | 203,265 | -0.23(-1.83%) |
Mar 21, 2016 | 12.59 | 12.84 | 12.36 | 12.84 | 170,565 | +0.14(+1.06%) |
Mar 18, 2016 | 12.68 | 12.71 | 12.18 | 12.70 | 515,350 | +0.11(+0.89%) |
Mar 17, 2016 | 12.44 | 12.62 | 12.38 | 12.59 | 104,632 | +0.25(+2.05%) |
Mar 16, 2016 | 12.10 | 12.41 | 11.76 | 12.34 | 270,941 | +0.30(+2.49%) |
Mar 15, 2016 | 11.41 | 12.08 | 10.96 | 12.04 | 420,518 | +0.28(+2.35%) |
Mar 14, 2016 | 12.89 | 12.89 | 11.52 | 11.76 | 594,519 | -1.13(-8.75%) |
Mar 11, 2016 | 12.38 | 13.27 | 12.38 | 12.89 | 337,989 | +0.50(+4.08%) |
Mar 10, 2016 | 11.74 | 12.47 | 11.67 | 12.38 | 214,218 | +0.81(+7.00%) |
Mar 09, 2016 | 11.55 | 12.44 | 11.23 | 11.57 | 335,393 | -0.02(-0.20%) |
Mar 08, 2016 | 12.27 | 12.27 | 11.06 | 11.60 | 288,494 | -0.82(-6.57%) |
Mar 07, 2016 | 11.91 | 12.48 | 11.83 | 12.41 | 230,909 | +0.45(+3.78%) |
Mar 04, 2016 | 12.32 | 12.56 | 11.63 | 11.96 | 401,659 | -0.36(-2.91%) |
Mar 03, 2016 | 11.68 | 12.32 | 11.60 | 12.32 | 472,904 | +0.67(+5.75%) |
Mar 02, 2016 | 11.53 | 11.67 | 11.48 | 11.65 | 175,277 | +0.12(+1.02%) |
Mar 01, 2016 | 11.58 | 11.68 | 11.33 | 11.53 | 390,155 | +0.15(+1.29%) |
Feb 29, 2016 | 11.00 | 11.67 | 10.96 | 11.38 | 306,673 | +0.43(+3.91%) |
Feb 26, 2016 | 11.31 | 11.32 | 10.89 | 10.96 | 118,593 | -0.23(-2.05%) |
Feb 25, 2016 | 10.95 | 11.33 | 10.86 | 11.19 | 248,463 | +0.26(+2.36%) |
Feb 24, 2016 | 10.83 | 11.03 | 10.63 | 10.93 | 144,561 | +0.04(+0.32%) |
Feb 23, 2016 | 10.94 | 11.05 | 10.82 | 10.89 | 219,596 | -0.09(-0.80%) |
Feb 22, 2016 | 10.86 | 11.09 | 10.86 | 10.98 | 268,397 | +0.23(+2.19%) |
Feb 19, 2016 | 11.05 | 11.05 | 10.57 | 10.74 | 133,639 | -0.16(-1.51%) |
Feb 18, 2016 | 11.08 | 11.08 | 10.77 | 10.91 | 262,236 | +0.09(+0.87%) |
Feb 17, 2016 | 10.64 | 11.01 | 10.53 | 10.82 | 247,594 | +0.19(+1.77%) |
Feb 16, 2016 | 10.54 | 10.74 | 10.46 | 10.63 | 140,206 | +0.11(+1.00%) |
Feb 12, 2016 | 10.49 | 10.52 | 10.52 | 10.52 | 134,037 | +0.04(+0.34%) |
Feb 11, 2016 | 10.22 | 10.49 | 10.07 | 10.49 | 299,658 | +0.20(+1.95%) |
Feb 10, 2016 | 10.39 | 10.45 | 10.21 | 10.29 | 72,618 | +0.01(+0.06%) |
Feb 09, 2016 | 10.52 | 10.54 | 10.21 | 10.28 | 180,410 | -0.27(-2.60%) |
Feb 08, 2016 | 10.42 | 10.69 | 10.42 | 10.56 | 159,883 | -0.25(-2.28%) |
Feb 05, 2016 | 11.07 | 11.07 | 10.62 | 10.80 | 131,363 | -0.22(-1.97%) |
Feb 04, 2016 | 10.51 | 11.05 | 10.46 | 11.02 | 258,945 | +0.61(+5.83%) |
Feb 03, 2016 | 10.61 | 10.72 | 10.23 | 10.41 | 201,367 | -0.08(-0.76%) |
Feb 02, 2016 | 10.45 | 10.58 | 10.22 | 10.49 | 266,401 | -0.07(-0.65%) |