Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.43 | 12.56 | 12.17 | 12.33 | 2,788,692 | -0.06(-0.51%) |
Apr 28, 2016 | 13.05 | 13.06 | 12.39 | 12.39 | 4,633,052 | -0.79(-6.00%) |
Apr 27, 2016 | 13.02 | 13.20 | 12.93 | 13.18 | 2,050,348 | +0.23(+1.75%) |
Apr 26, 2016 | 12.91 | 13.06 | 12.76 | 12.96 | 3,052,539 | +0.11(+0.85%) |
Apr 25, 2016 | 13.05 | 13.09 | 12.76 | 12.85 | 3,169,567 | -0.24(-1.81%) |
Apr 22, 2016 | 13.23 | 13.39 | 13.05 | 13.08 | 2,694,165 | -0.19(-1.44%) |
Apr 21, 2016 | 13.49 | 13.55 | 13.23 | 13.27 | 2,286,079 | -0.15(-1.08%) |
Apr 20, 2016 | 13.23 | 13.55 | 13.16 | 13.42 | 3,921,235 | +0.17(+1.30%) |
Apr 19, 2016 | 13.16 | 13.49 | 13.08 | 13.25 | 2,755,789 | -0.05(-0.41%) |
Apr 18, 2016 | 13.13 | 13.35 | 13.08 | 13.30 | 2,373,923 | -0.06(-0.48%) |
Apr 15, 2016 | 13.26 | 13.39 | 13.16 | 13.36 | 2,291,324 | +0.05(+0.41%) |
Apr 14, 2016 | 13.35 | 13.55 | 13.27 | 13.31 | 1,836,009 | -0.08(-0.61%) |
Apr 13, 2016 | 13.09 | 13.48 | 13.07 | 13.39 | 3,712,465 | +0.37(+2.86%) |
Apr 12, 2016 | 13.06 | 13.13 | 12.99 | 13.02 | 3,380,470 | -0.03(-0.21%) |
Apr 11, 2016 | 13.30 | 13.45 | 13.04 | 13.05 | 3,762,333 | -0.12(-0.90%) |
Apr 08, 2016 | 13.34 | 13.47 | 13.13 | 13.16 | 3,525,163 | +0.04(+0.28%) |
Apr 07, 2016 | 13.10 | 13.46 | 13.02 | 13.13 | 7,498,345 | +0.22(+1.69%) |
Apr 06, 2016 | 12.72 | 13.08 | 12.69 | 12.91 | 4,040,932 | +0.22(+1.72%) |
Apr 05, 2016 | 12.42 | 12.88 | 12.29 | 12.69 | 4,085,493 | +0.15(+1.16%) |
Apr 04, 2016 | 12.82 | 12.86 | 12.41 | 12.55 | 3,791,122 | -0.26(-2.06%) |
Apr 01, 2016 | 12.84 | 12.86 | 12.66 | 12.81 | 3,273,062 | -0.16(-1.26%) |
Mar 31, 2016 | 12.36 | 13.10 | 12.36 | 12.97 | 7,511,773 | +0.59(+4.77%) |
Mar 30, 2016 | 12.63 | 12.63 | 12.31 | 12.38 | 4,527,996 | -0.17(-1.37%) |
Mar 29, 2016 | 12.56 | 12.67 | 12.17 | 12.56 | 6,702,098 | +0.02(+0.15%) |
Mar 28, 2016 | 12.69 | 12.71 | 12.38 | 12.54 | 4,476,591 | -0.12(-0.93%) |
Mar 24, 2016 | 12.57 | 12.66 | 12.66 | 12.66 | 10,632,085 | +0.75(+6.34%) |
Mar 23, 2016 | 12.36 | 12.37 | 11.86 | 11.90 | 5,696,791 | -0.47(-3.82%) |
Mar 22, 2016 | 12.31 | 12.48 | 12.26 | 12.37 | 2,312,778 | +0.03(+0.22%) |
Mar 21, 2016 | 12.49 | 12.59 | 12.16 | 12.35 | 3,921,682 | -0.12(-0.95%) |
Mar 18, 2016 | 12.33 | 12.62 | 12.33 | 12.46 | 5,544,615 | +0.16(+1.33%) |
Mar 17, 2016 | 12.12 | 12.36 | 11.99 | 12.30 | 3,380,763 | +0.12(+0.97%) |
Mar 16, 2016 | 11.86 | 12.21 | 11.80 | 12.18 | 3,269,889 | +0.24(+1.98%) |
Mar 15, 2016 | 11.98 | 12.00 | 11.81 | 11.95 | 2,391,397 | -0.13(-1.05%) |
Mar 14, 2016 | 12.22 | 12.27 | 11.95 | 12.07 | 2,828,079 | -0.15(-1.26%) |
Mar 11, 2016 | 12.04 | 12.27 | 11.94 | 12.23 | 4,566,111 | +0.29(+2.44%) |
Mar 10, 2016 | 12.14 | 12.23 | 11.77 | 11.94 | 3,800,973 | -0.13(-1.05%) |
Mar 09, 2016 | 11.88 | 12.15 | 11.75 | 12.06 | 2,535,033 | +0.25(+2.15%) |
Mar 08, 2016 | 12.06 | 12.14 | 11.56 | 11.81 | 4,392,983 | -0.44(-3.56%) |
Mar 07, 2016 | 11.98 | 12.49 | 11.89 | 12.25 | 4,603,655 | +0.22(+1.81%) |
Mar 04, 2016 | 12.18 | 12.19 | 11.84 | 12.03 | 4,614,921 | -0.10(-0.82%) |
Mar 03, 2016 | 11.86 | 12.16 | 11.81 | 12.13 | 4,537,824 | +0.25(+2.14%) |
Mar 02, 2016 | 11.41 | 11.90 | 11.41 | 11.87 | 4,757,338 | +0.42(+3.65%) |
Mar 01, 2016 | 11.13 | 11.47 | 11.08 | 11.46 | 3,171,270 | +0.37(+3.36%) |
Feb 29, 2016 | 10.90 | 11.22 | 10.85 | 11.08 | 3,678,326 | +0.14(+1.24%) |
Feb 26, 2016 | 10.87 | 11.07 | 10.74 | 10.95 | 3,341,826 | +0.16(+1.52%) |
Feb 25, 2016 | 10.52 | 10.79 | 10.45 | 10.78 | 3,311,858 | +0.21(+1.98%) |
Feb 24, 2016 | 10.04 | 10.57 | 9.884 | 10.57 | 3,574,667 | +0.40(+3.93%) |
Feb 23, 2016 | 10.11 | 10.28 | 9.984 | 10.18 | 2,397,224 | +0.03(+0.27%) |
Feb 22, 2016 | 9.875 | 10.18 | 9.857 | 10.15 | 2,821,706 | +0.37(+3.81%) |
Feb 19, 2016 | 9.848 | 9.966 | 9.657 | 9.775 | 1,911,557 | -0.15(-1.56%) |
Feb 18, 2016 | 9.902 | 9.966 | 9.621 | 9.930 | 2,567,620 | +0.01(+0.09%) |
Feb 17, 2016 | 9.812 | 10.08 | 9.803 | 9.921 | 4,754,017 | +0.16(+1.68%) |
Feb 16, 2016 | 9.448 | 9.766 | 9.303 | 9.757 | 3,808,669 | +0.48(+5.19%) |
Feb 12, 2016 | 8.885 | 9.276 | 9.276 | 9.276 | 4,730,728 | +0.57(+6.58%) |
Feb 11, 2016 | 8.867 | 8.994 | 8.485 | 8.703 | 6,918,503 | -0.39(-4.30%) |
Feb 10, 2016 | 8.994 | 9.194 | 8.740 | 9.094 | 5,116,802 | +0.23(+2.56%) |
Feb 09, 2016 | 8.930 | 9.148 | 8.658 | 8.867 | 5,433,930 | -0.24(-2.59%) |
Feb 08, 2016 | 9.285 | 9.330 | 8.912 | 9.103 | 4,169,418 | -0.40(-4.21%) |
Feb 05, 2016 | 9.784 | 9.902 | 9.457 | 9.503 | 3,101,070 | -0.28(-2.88%) |
Feb 04, 2016 | 9.548 | 10.06 | 9.539 | 9.784 | 4,892,449 | +0.25(+2.57%) |
Feb 03, 2016 | 9.639 | 9.658 | 9.094 | 9.539 | 4,391,806 | +0.00(+0.00%) |
Feb 02, 2016 | 9.557 | 9.707 | 9.456 | 9.539 | 4,075,524 | -0.12(-1.27%) |