Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.64 | 13.78 | 13.28 | 13.51 | 81,516 | +0.52(+3.97%) |
Apr 28, 2016 | 13.46 | 13.67 | 12.90 | 13.00 | 50,393 | -0.56(-4.15%) |
Apr 27, 2016 | 13.48 | 13.62 | 13.34 | 13.56 | 51,969 | +0.01(+0.05%) |
Apr 26, 2016 | 13.58 | 13.69 | 13.49 | 13.55 | 15,626 | +0.08(+0.60%) |
Apr 25, 2016 | 13.42 | 13.55 | 13.23 | 13.47 | 17,371 | +0.00(+0.00%) |
Apr 22, 2016 | 13.63 | 13.63 | 13.16 | 13.47 | 53,235 | -0.11(-0.81%) |
Apr 21, 2016 | 14.03 | 14.03 | 13.57 | 13.58 | 48,464 | -0.31(-2.24%) |
Apr 20, 2016 | 13.99 | 13.99 | 13.83 | 13.89 | 42,793 | +0.05(+0.40%) |
Apr 19, 2016 | 14.26 | 14.26 | 13.67 | 13.84 | 60,230 | -0.43(-3.02%) |
Apr 18, 2016 | 13.89 | 14.28 | 13.89 | 14.27 | 115,657 | +0.33(+2.33%) |
Apr 15, 2016 | 13.71 | 13.94 | 13.67 | 13.94 | 89,086 | +0.27(+1.98%) |
Apr 14, 2016 | 13.70 | 13.76 | 13.51 | 13.67 | 98,590 | +0.06(+0.43%) |
Apr 13, 2016 | 13.35 | 13.63 | 13.35 | 13.61 | 82,178 | +0.41(+3.07%) |
Apr 12, 2016 | 12.78 | 13.23 | 12.66 | 13.21 | 52,570 | +0.41(+3.23%) |
Apr 11, 2016 | 12.98 | 13.19 | 12.79 | 12.79 | 74,981 | -0.14(-1.05%) |
Apr 08, 2016 | 13.29 | 13.29 | 12.78 | 12.93 | 107,708 | -0.12(-0.92%) |
Apr 07, 2016 | 13.53 | 13.53 | 12.91 | 13.05 | 188,800 | -0.64(-4.70%) |
Apr 06, 2016 | 13.43 | 13.73 | 13.43 | 13.69 | 18,126 | +0.39(+2.92%) |
Apr 05, 2016 | 13.44 | 13.55 | 13.31 | 13.31 | 51,783 | -0.35(-2.57%) |
Apr 04, 2016 | 14.00 | 14.00 | 13.55 | 13.66 | 75,733 | -0.30(-2.15%) |
Apr 01, 2016 | 13.44 | 14.00 | 13.32 | 13.96 | 97,807 | +0.30(+2.22%) |
Mar 31, 2016 | 13.78 | 13.83 | 13.59 | 13.65 | 64,372 | -0.14(-1.03%) |
Mar 30, 2016 | 13.77 | 13.89 | 13.71 | 13.80 | 77,927 | +0.24(+1.76%) |
Mar 29, 2016 | 13.05 | 13.59 | 13.05 | 13.56 | 119,974 | +0.47(+3.56%) |
Mar 28, 2016 | 12.89 | 13.25 | 12.89 | 13.09 | 33,539 | +0.22(+1.67%) |
Mar 24, 2016 | 12.54 | 12.87 | 12.87 | 12.87 | 86,720 | +0.12(+0.92%) |
Mar 23, 2016 | 12.70 | 12.84 | 12.64 | 12.76 | 27,758 | +0.09(+0.69%) |
Mar 22, 2016 | 12.61 | 12.82 | 12.61 | 12.67 | 57,861 | -0.01(-0.09%) |
Mar 21, 2016 | 12.69 | 12.77 | 12.52 | 12.68 | 35,536 | +0.01(+0.06%) |
Mar 18, 2016 | 12.69 | 12.86 | 12.60 | 12.67 | 75,643 | +0.00(+0.03%) |
Mar 17, 2016 | 12.79 | 12.79 | 12.53 | 12.67 | 37,114 | -0.15(-1.17%) |
Mar 16, 2016 | 12.56 | 12.98 | 12.51 | 12.82 | 99,419 | +0.08(+0.63%) |
Mar 15, 2016 | 12.57 | 12.86 | 12.52 | 12.74 | 33,815 | +0.02(+0.14%) |
Mar 14, 2016 | 12.56 | 12.79 | 12.50 | 12.72 | 47,819 | +0.16(+1.25%) |
Mar 11, 2016 | 12.37 | 12.58 | 12.37 | 12.56 | 44,774 | +0.46(+3.81%) |
Mar 10, 2016 | 12.04 | 12.37 | 11.65 | 12.10 | 92,856 | +0.14(+1.16%) |
Mar 09, 2016 | 12.14 | 12.14 | 11.85 | 11.96 | 75,512 | +0.05(+0.41%) |
Mar 08, 2016 | 11.73 | 12.27 | 11.73 | 11.91 | 48,730 | +0.06(+0.54%) |
Mar 07, 2016 | 12.01 | 12.15 | 11.68 | 11.85 | 91,258 | -0.24(-2.02%) |
Mar 04, 2016 | 12.06 | 12.07 | 12.00 | 12.10 | 68,465 | +0.06(+0.52%) |
Mar 03, 2016 | 11.94 | 12.05 | 11.70 | 12.03 | 69,655 | +0.04(+0.31%) |
Mar 02, 2016 | 11.92 | 12.06 | 11.78 | 12.00 | 71,247 | +0.05(+0.46%) |
Mar 01, 2016 | 11.39 | 11.96 | 11.23 | 11.94 | 133,497 | +0.72(+6.42%) |
Feb 29, 2016 | 11.54 | 11.64 | 11.22 | 11.22 | 59,995 | -0.29(-2.51%) |
Feb 26, 2016 | 11.83 | 11.83 | 11.44 | 11.51 | 33,098 | -0.17(-1.47%) |
Feb 25, 2016 | 11.46 | 11.69 | 11.23 | 11.68 | 94,576 | +0.33(+2.90%) |
Feb 24, 2016 | 10.71 | 11.39 | 10.45 | 11.35 | 143,553 | +0.39(+3.57%) |
Feb 23, 2016 | 11.08 | 11.16 | 10.79 | 10.96 | 53,446 | -0.01(-0.07%) |
Feb 22, 2016 | 10.59 | 11.00 | 10.59 | 10.97 | 59,929 | +0.66(+6.38%) |
Feb 19, 2016 | 9.881 | 10.31 | 9.776 | 10.31 | 70,358 | +0.14(+1.33%) |
Feb 18, 2016 | 10.60 | 10.60 | 10.07 | 10.18 | 154,364 | -0.37(-3.50%) |
Feb 17, 2016 | 10.30 | 10.63 | 10.30 | 10.55 | 199,464 | +0.51(+5.06%) |
Feb 16, 2016 | 9.713 | 10.11 | 9.702 | 10.04 | 132,205 | +0.64(+6.80%) |
Feb 12, 2016 | 9.230 | 9.398 | 9.398 | 9.398 | 114,076 | +0.37(+4.05%) |
Feb 11, 2016 | 8.905 | 9.033 | 8.572 | 9.033 | 42,397 | +0.07(+0.73%) |
Feb 10, 2016 | 9.142 | 9.398 | 8.967 | 8.967 | 39,915 | +0.09(+1.03%) |
Feb 09, 2016 | 8.587 | 9.142 | 8.550 | 8.875 | 826,448 | +0.06(+0.71%) |
Feb 08, 2016 | 8.832 | 9.062 | 8.386 | 8.813 | 222,999 | -0.46(-4.97%) |
Feb 05, 2016 | 10.06 | 10.06 | 9.234 | 9.274 | 157,712 | -0.97(-9.46%) |
Feb 04, 2016 | 10.24 | 10.26 | 9.870 | 10.24 | 63,943 | -0.30(-2.84%) |
Feb 03, 2016 | 11.31 | 11.31 | 10.12 | 10.54 | 113,171 | -0.68(-6.03%) |
Feb 02, 2016 | 11.45 | 11.49 | 11.10 | 11.22 | 54,316 | -0.57(-4.81%) |