Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.94 | 14.14 | 13.57 | 13.84 | 56,743 | -0.21(-1.48%) |
Apr 28, 2016 | 14.15 | 14.43 | 13.94 | 14.05 | 51,475 | -0.25(-1.72%) |
Apr 27, 2016 | 14.10 | 14.33 | 13.89 | 14.29 | 73,207 | +0.22(+1.55%) |
Apr 26, 2016 | 13.50 | 14.17 | 13.31 | 14.08 | 66,054 | +0.61(+4.50%) |
Apr 25, 2016 | 13.65 | 13.91 | 13.24 | 13.47 | 95,639 | -0.19(-1.39%) |
Apr 22, 2016 | 13.28 | 13.81 | 13.28 | 13.66 | 77,924 | +0.44(+3.37%) |
Apr 21, 2016 | 13.73 | 13.79 | 13.20 | 13.21 | 91,871 | -0.45(-3.32%) |
Apr 20, 2016 | 13.25 | 13.80 | 13.04 | 13.67 | 83,944 | +0.48(+3.66%) |
Apr 19, 2016 | 13.01 | 13.26 | 13.01 | 13.19 | 54,452 | +0.22(+1.68%) |
Apr 18, 2016 | 13.16 | 13.20 | 12.83 | 12.97 | 77,629 | +0.00(+0.00%) |
Apr 15, 2016 | 12.98 | 13.10 | 12.78 | 12.97 | 66,265 | -0.09(-0.72%) |
Apr 14, 2016 | 13.09 | 13.28 | 12.83 | 13.06 | 93,935 | +0.02(+0.15%) |
Apr 13, 2016 | 12.55 | 13.27 | 12.55 | 13.04 | 80,011 | +0.53(+4.24%) |
Apr 12, 2016 | 12.75 | 12.82 | 12.48 | 12.51 | 67,442 | -0.17(-1.34%) |
Apr 11, 2016 | 12.61 | 13.07 | 12.43 | 12.68 | 87,211 | +0.09(+0.75%) |
Apr 08, 2016 | 12.63 | 12.83 | 12.36 | 12.59 | 102,570 | +0.09(+0.76%) |
Apr 07, 2016 | 13.01 | 13.20 | 12.41 | 12.49 | 104,263 | -0.72(-5.44%) |
Apr 06, 2016 | 12.67 | 13.32 | 12.59 | 13.21 | 126,443 | +0.47(+3.71%) |
Apr 05, 2016 | 12.59 | 12.92 | 12.07 | 12.74 | 107,647 | +0.02(+0.15%) |
Apr 04, 2016 | 12.78 | 13.13 | 12.60 | 12.72 | 106,602 | -0.14(-1.10%) |
Apr 01, 2016 | 12.67 | 13.15 | 12.38 | 12.86 | 140,463 | +0.11(+0.89%) |
Mar 31, 2016 | 13.30 | 13.55 | 12.74 | 12.75 | 236,778 | -0.55(-4.13%) |
Mar 30, 2016 | 13.61 | 13.74 | 13.15 | 13.30 | 149,024 | -0.28(-2.09%) |
Mar 29, 2016 | 12.85 | 13.66 | 12.85 | 13.58 | 124,157 | +0.69(+5.36%) |
Mar 28, 2016 | 13.13 | 13.13 | 12.65 | 12.89 | 86,138 | -0.15(-1.15%) |
Mar 24, 2016 | 12.74 | 13.04 | 13.04 | 13.04 | 111,396 | +0.16(+1.24%) |
Mar 23, 2016 | 13.77 | 14.01 | 12.85 | 12.88 | 205,269 | -0.99(-7.11%) |
Mar 22, 2016 | 13.65 | 14.04 | 13.47 | 13.87 | 183,694 | +0.06(+0.41%) |
Mar 21, 2016 | 13.43 | 14.03 | 13.37 | 13.81 | 177,626 | +0.24(+1.80%) |
Mar 18, 2016 | 13.08 | 13.65 | 12.72 | 13.57 | 303,228 | +0.59(+4.56%) |
Mar 17, 2016 | 12.24 | 13.15 | 12.24 | 12.98 | 136,272 | +0.66(+5.34%) |
Mar 16, 2016 | 12.29 | 12.56 | 12.21 | 12.32 | 117,553 | +0.03(+0.23%) |
Mar 15, 2016 | 12.46 | 12.80 | 12.21 | 12.29 | 136,623 | -0.23(-1.80%) |
Mar 14, 2016 | 12.93 | 13.01 | 12.43 | 12.52 | 120,964 | -0.50(-3.82%) |
Mar 11, 2016 | 12.53 | 13.14 | 12.35 | 13.01 | 129,705 | +0.68(+5.48%) |
Mar 10, 2016 | 12.90 | 13.04 | 12.20 | 12.34 | 258,825 | -0.48(-3.74%) |
Mar 09, 2016 | 12.48 | 13.06 | 12.48 | 12.82 | 180,458 | +0.36(+2.86%) |
Mar 08, 2016 | 12.74 | 12.92 | 12.44 | 12.46 | 209,567 | -0.43(-3.35%) |
Mar 07, 2016 | 12.64 | 13.25 | 12.38 | 12.89 | 188,828 | +0.27(+2.16%) |
Mar 04, 2016 | 12.48 | 13.09 | 12.36 | 12.62 | 124,106 | +0.22(+1.74%) |
Mar 03, 2016 | 12.70 | 12.96 | 12.37 | 12.40 | 190,502 | -0.29(-2.29%) |
Mar 02, 2016 | 12.35 | 13.03 | 12.21 | 12.70 | 260,923 | +0.38(+3.05%) |
Mar 01, 2016 | 12.68 | 12.68 | 12.22 | 12.32 | 180,846 | -0.12(-0.98%) |
Feb 29, 2016 | 12.39 | 13.01 | 12.31 | 12.44 | 207,591 | +0.18(+1.45%) |
Feb 26, 2016 | 12.60 | 12.90 | 12.21 | 12.26 | 137,119 | -0.30(-2.39%) |
Feb 25, 2016 | 12.29 | 12.58 | 12.16 | 12.56 | 186,777 | +0.08(+0.68%) |
Feb 24, 2016 | 11.87 | 12.51 | 11.61 | 12.48 | 259,730 | +0.83(+7.09%) |
Feb 23, 2016 | 11.51 | 11.77 | 11.27 | 11.65 | 206,732 | +0.12(+1.06%) |
Feb 22, 2016 | 10.96 | 11.82 | 10.54 | 11.53 | 234,232 | +0.59(+5.41%) |
Feb 19, 2016 | 10.72 | 10.97 | 10.11 | 10.94 | 251,145 | +0.16(+1.48%) |
Feb 18, 2016 | 10.27 | 11.31 | 9.399 | 10.78 | 352,442 | +0.38(+3.61%) |
Feb 17, 2016 | 10.95 | 10.95 | 10.38 | 10.40 | 267,166 | -0.27(-2.55%) |
Feb 16, 2016 | 9.287 | 10.71 | 9.268 | 10.68 | 283,877 | +1.66(+18.44%) |
Feb 12, 2016 | 8.770 | 9.014 | 9.014 | 9.014 | 163,473 | +0.32(+3.67%) |
Feb 11, 2016 | 7.934 | 8.873 | 7.887 | 8.695 | 190,391 | +0.72(+9.07%) |
Feb 10, 2016 | 7.756 | 8.235 | 7.437 | 7.972 | 159,996 | +0.29(+3.79%) |
Feb 09, 2016 | 7.728 | 7.841 | 7.474 | 7.681 | 160,452 | -0.18(-2.27%) |
Feb 08, 2016 | 7.634 | 7.953 | 7.446 | 7.859 | 140,687 | +0.20(+2.57%) |
Feb 05, 2016 | 7.690 | 8.179 | 7.606 | 7.662 | 131,756 | -0.05(-0.61%) |
Feb 04, 2016 | 7.446 | 7.760 | 7.371 | 7.709 | 144,967 | +0.27(+3.66%) |
Feb 03, 2016 | 7.240 | 7.498 | 6.995 | 7.437 | 122,121 | +0.22(+2.99%) |
Feb 02, 2016 | 7.456 | 7.465 | 7.024 | 7.221 | 135,498 | -0.35(-4.59%) |