Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.87 | 12.00 | 11.24 | 11.39 | 23,101,992 | -0.50(-4.21%) |
Apr 28, 2016 | 12.32 | 12.58 | 11.88 | 11.89 | 6,689,599 | -0.47(-3.80%) |
Apr 27, 2016 | 13.00 | 13.27 | 12.31 | 12.36 | 5,551,560 | -0.44(-3.44%) |
Apr 26, 2016 | 13.10 | 13.43 | 12.78 | 12.80 | 6,523,904 | -0.54(-4.05%) |
Apr 25, 2016 | 12.94 | 14.25 | 12.83 | 13.34 | 11,867,873 | +0.34(+2.62%) |
Apr 22, 2016 | 13.03 | 13.35 | 12.94 | 13.00 | 4,174,108 | -0.09(-0.69%) |
Apr 21, 2016 | 13.27 | 13.56 | 12.96 | 13.09 | 3,002,614 | -0.20(-1.50%) |
Apr 20, 2016 | 13.21 | 13.86 | 13.02 | 13.29 | 4,772,628 | +0.03(+0.23%) |
Apr 19, 2016 | 13.24 | 13.36 | 12.88 | 13.26 | 2,790,799 | +0.05(+0.38%) |
Apr 18, 2016 | 12.74 | 13.46 | 12.73 | 13.21 | 1,818,776 | +0.20(+1.54%) |
Apr 15, 2016 | 12.89 | 13.28 | 12.81 | 13.01 | 1,378,222 | -0.18(-1.36%) |
Apr 14, 2016 | 12.65 | 13.52 | 12.57 | 13.19 | 6,078,170 | +0.31(+2.41%) |
Apr 13, 2016 | 12.17 | 12.90 | 12.09 | 12.88 | 6,393,004 | +0.77(+6.36%) |
Apr 12, 2016 | 11.88 | 12.43 | 11.79 | 12.11 | 10,094,393 | -0.02(-0.16%) |
Apr 11, 2016 | 12.50 | 12.58 | 12.06 | 12.13 | 3,509,112 | -0.27(-2.18%) |
Apr 08, 2016 | 12.37 | 12.90 | 12.17 | 12.40 | 3,245,694 | -0.05(-0.40%) |
Apr 07, 2016 | 12.46 | 12.75 | 12.37 | 12.45 | 2,619,882 | -0.24(-1.89%) |
Apr 06, 2016 | 12.45 | 12.77 | 12.21 | 12.69 | 2,169,091 | +0.07(+0.55%) |
Apr 05, 2016 | 12.55 | 12.79 | 12.42 | 12.62 | 1,693,581 | -0.04(-0.32%) |
Apr 04, 2016 | 12.46 | 13.12 | 12.32 | 12.66 | 3,041,393 | +0.01(+0.08%) |
Apr 01, 2016 | 12.83 | 12.99 | 12.55 | 12.65 | 3,158,722 | -0.29(-2.24%) |
Mar 31, 2016 | 12.40 | 13.04 | 12.00 | 12.94 | 2,480,041 | +0.48(+3.85%) |
Mar 30, 2016 | 12.71 | 13.05 | 12.18 | 12.46 | 2,863,545 | -0.22(-1.74%) |
Mar 29, 2016 | 12.02 | 12.73 | 11.85 | 12.68 | 2,121,320 | +0.63(+5.23%) |
Mar 28, 2016 | 12.37 | 12.37 | 11.65 | 12.05 | 2,519,891 | +0.04(+0.33%) |
Mar 24, 2016 | 11.50 | 12.01 | 12.01 | 12.01 | 2,229,900 | +0.39(+3.36%) |
Mar 23, 2016 | 12.19 | 12.26 | 11.55 | 11.62 | 1,556,649 | -0.54(-4.44%) |
Mar 22, 2016 | 12.30 | 12.31 | 12.11 | 12.16 | 1,095,486 | -0.17(-1.38%) |
Mar 21, 2016 | 12.15 | 12.38 | 12.15 | 12.33 | 1,440,835 | +0.12(+0.98%) |
Mar 18, 2016 | 12.47 | 12.68 | 12.14 | 12.21 | 1,977,448 | -0.29(-2.32%) |
Mar 17, 2016 | 12.98 | 13.08 | 12.41 | 12.50 | 5,037,036 | -0.47(-3.62%) |
Mar 16, 2016 | 12.58 | 13.18 | 12.54 | 12.97 | 3,590,390 | +0.40(+3.18%) |
Mar 15, 2016 | 12.96 | 13.04 | 12.37 | 12.57 | 2,491,749 | -0.47(-3.60%) |
Mar 14, 2016 | 13.03 | 13.32 | 12.98 | 13.04 | 1,863,264 | -0.18(-1.36%) |
Mar 11, 2016 | 13.54 | 13.76 | 12.91 | 13.22 | 2,731,060 | -0.01(-0.08%) |
Mar 10, 2016 | 13.98 | 14.01 | 13.21 | 13.23 | 2,393,743 | -0.74(-5.30%) |
Mar 09, 2016 | 12.96 | 14.00 | 12.96 | 13.97 | 4,305,822 | +0.70(+5.28%) |
Mar 08, 2016 | 13.21 | 13.56 | 12.85 | 13.27 | 2,340,366 | -0.07(-0.52%) |
Mar 07, 2016 | 13.36 | 13.36 | 12.88 | 13.34 | 3,421,666 | -0.25(-1.84%) |
Mar 04, 2016 | 12.79 | 13.74 | 12.71 | 13.59 | 4,145,748 | +0.80(+6.25%) |
Mar 03, 2016 | 12.76 | 12.89 | 12.55 | 12.79 | 2,968,734 | +0.05(+0.39%) |
Mar 02, 2016 | 12.95 | 13.10 | 12.51 | 12.74 | 3,395,565 | -0.13(-1.01%) |
Mar 01, 2016 | 12.60 | 13.54 | 12.49 | 12.87 | 5,035,346 | +0.37(+2.96%) |
Feb 29, 2016 | 12.87 | 13.16 | 12.43 | 12.50 | 3,250,652 | -0.42(-3.25%) |
Feb 26, 2016 | 12.41 | 12.99 | 12.34 | 12.92 | 4,344,995 | +0.57(+4.62%) |
Feb 25, 2016 | 12.41 | 12.74 | 12.15 | 12.35 | 2,387,520 | -0.17(-1.36%) |
Feb 24, 2016 | 12.09 | 12.88 | 11.72 | 12.52 | 3,386,483 | +0.19(+1.54%) |
Feb 23, 2016 | 12.29 | 12.61 | 12.12 | 12.33 | 5,690,988 | +0.02(+0.16%) |
Feb 22, 2016 | 12.03 | 12.59 | 11.96 | 12.31 | 4,391,857 | +0.45(+3.79%) |
Feb 19, 2016 | 11.53 | 11.90 | 11.04 | 11.86 | 3,956,140 | +0.46(+4.04%) |
Feb 18, 2016 | 10.92 | 11.80 | 10.89 | 11.40 | 6,307,660 | +0.73(+6.84%) |
Feb 17, 2016 | 10.29 | 11.21 | 10.21 | 10.67 | 4,888,706 | +0.45(+4.40%) |
Feb 16, 2016 | 9.790 | 10.42 | 9.615 | 10.22 | 3,924,858 | +0.78(+8.26%) |
Feb 12, 2016 | 8.820 | 9.440 | 9.440 | 9.440 | 7,923,000 | +0.77(+8.88%) |
Feb 11, 2016 | 9.450 | 9.450 | 8.370 | 8.670 | 14,983,777 | -0.68(-7.27%) |
Feb 10, 2016 | 11.02 | 11.10 | 8.760 | 9.350 | 21,646,104 | -1.75(-15.77%) |
Feb 09, 2016 | 11.02 | 11.38 | 11.00 | 11.10 | 6,860,968 | +0.02(+0.18%) |
Feb 08, 2016 | 12.74 | 12.76 | 10.50 | 11.08 | 7,686,987 | -1.82(-14.11%) |
Feb 05, 2016 | 12.96 | 13.18 | 12.68 | 12.90 | 1,844,170 | -0.10(-0.77%) |
Feb 04, 2016 | 12.87 | 13.57 | 12.87 | 13.00 | 2,294,271 | +0.07(+0.54%) |
Feb 03, 2016 | 12.93 | 13.13 | 12.61 | 12.93 | 2,381,918 | +0.12(+0.94%) |
Feb 02, 2016 | 13.30 | 13.39 | 12.61 | 12.81 | 3,558,100 | -0.55(-4.12%) |