Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.16 | 12.17 | 11.86 | 11.95 | 1,538,188 | -0.43(-3.50%) |
Apr 28, 2016 | 11.92 | 12.65 | 11.87 | 12.38 | 1,727,140 | +0.46(+3.82%) |
Apr 27, 2016 | 12.08 | 12.08 | 11.59 | 11.92 | 3,392,580 | -0.34(-2.76%) |
Apr 26, 2016 | 12.24 | 12.39 | 12.20 | 12.26 | 1,068,168 | +0.10(+0.78%) |
Apr 25, 2016 | 12.25 | 12.29 | 12.03 | 12.17 | 793,108 | -0.15(-1.25%) |
Apr 22, 2016 | 12.12 | 12.40 | 12.10 | 12.32 | 954,433 | +0.21(+1.70%) |
Apr 21, 2016 | 12.23 | 12.34 | 12.06 | 12.12 | 780,301 | -0.10(-0.84%) |
Apr 20, 2016 | 12.26 | 12.31 | 12.19 | 12.22 | 895,598 | -0.05(-0.42%) |
Apr 19, 2016 | 12.29 | 12.34 | 12.21 | 12.27 | 881,642 | +0.01(+0.06%) |
Apr 18, 2016 | 12.18 | 12.31 | 12.06 | 12.26 | 962,944 | -0.01(-0.12%) |
Apr 15, 2016 | 12.22 | 12.35 | 12.20 | 12.28 | 1,025,946 | +0.06(+0.48%) |
Apr 14, 2016 | 12.28 | 12.37 | 12.19 | 12.22 | 882,149 | -0.04(-0.36%) |
Apr 13, 2016 | 12.25 | 12.31 | 12.13 | 12.26 | 978,438 | +0.04(+0.36%) |
Apr 12, 2016 | 12.16 | 12.25 | 12.01 | 12.22 | 939,942 | +0.06(+0.48%) |
Apr 11, 2016 | 12.12 | 12.34 | 12.11 | 12.16 | 827,587 | +0.17(+1.41%) |
Apr 08, 2016 | 12.01 | 12.17 | 11.92 | 11.99 | 673,713 | +0.06(+0.49%) |
Apr 07, 2016 | 11.92 | 12.00 | 11.77 | 11.93 | 1,070,752 | -0.04(-0.31%) |
Apr 06, 2016 | 11.92 | 12.09 | 11.88 | 11.97 | 1,056,015 | +0.01(+0.06%) |
Apr 05, 2016 | 12.20 | 12.20 | 11.88 | 11.96 | 1,654,678 | -0.25(-2.05%) |
Apr 04, 2016 | 12.34 | 12.49 | 12.19 | 12.21 | 1,169,717 | -0.16(-1.31%) |
Apr 01, 2016 | 12.27 | 12.42 | 12.16 | 12.37 | 1,467,404 | -0.01(-0.12%) |
Mar 31, 2016 | 12.25 | 12.41 | 12.22 | 12.39 | 1,158,846 | +0.15(+1.20%) |
Mar 30, 2016 | 12.34 | 12.41 | 12.19 | 12.24 | 1,083,281 | -0.08(-0.66%) |
Mar 29, 2016 | 12.20 | 12.36 | 12.12 | 12.32 | 1,429,326 | +0.09(+0.72%) |
Mar 28, 2016 | 12.06 | 12.32 | 12.01 | 12.23 | 930,716 | +0.20(+1.65%) |
Mar 24, 2016 | 11.93 | 12.03 | 12.03 | 12.03 | 1,635,226 | +0.09(+0.74%) |
Mar 23, 2016 | 12.27 | 12.32 | 11.95 | 11.95 | 1,425,071 | -0.37(-3.00%) |
Mar 22, 2016 | 12.53 | 12.53 | 12.27 | 12.32 | 1,662,883 | -0.07(-0.53%) |
Mar 21, 2016 | 12.39 | 12.52 | 12.27 | 12.38 | 1,728,478 | -0.05(-0.41%) |
Mar 18, 2016 | 12.73 | 12.84 | 12.37 | 12.43 | 2,359,781 | -0.15(-1.21%) |
Mar 17, 2016 | 12.39 | 12.73 | 12.33 | 12.58 | 2,069,280 | +0.20(+1.64%) |
Mar 16, 2016 | 12.00 | 12.39 | 11.90 | 12.38 | 2,102,683 | +0.37(+3.07%) |
Mar 15, 2016 | 11.87 | 12.02 | 11.70 | 12.01 | 1,409,292 | +0.06(+0.48%) |
Mar 14, 2016 | 11.92 | 12.04 | 11.74 | 11.95 | 1,485,623 | -0.07(-0.54%) |
Mar 11, 2016 | 11.74 | 12.04 | 11.67 | 12.02 | 1,878,495 | +0.39(+3.36%) |
Mar 10, 2016 | 11.55 | 11.67 | 11.40 | 11.63 | 1,701,449 | +0.07(+0.63%) |
Mar 09, 2016 | 11.20 | 11.56 | 11.19 | 11.56 | 2,618,406 | +0.42(+3.77%) |
Mar 08, 2016 | 11.55 | 11.57 | 11.09 | 11.14 | 2,016,110 | -0.44(-3.81%) |
Mar 07, 2016 | 11.08 | 11.69 | 11.08 | 11.58 | 2,339,083 | +0.50(+4.51%) |
Mar 04, 2016 | 10.93 | 11.30 | 10.92 | 11.08 | 1,818,918 | +0.14(+1.32%) |
Mar 03, 2016 | 10.64 | 10.95 | 10.62 | 10.93 | 1,974,575 | +0.29(+2.72%) |
Mar 02, 2016 | 10.20 | 10.67 | 10.13 | 10.64 | 1,650,088 | +0.41(+3.96%) |
Mar 01, 2016 | 10.16 | 10.35 | 10.07 | 10.24 | 1,997,793 | +0.16(+1.58%) |
Feb 29, 2016 | 10.06 | 10.17 | 9.935 | 10.08 | 1,626,957 | +0.01(+0.07%) |
Feb 26, 2016 | 10.11 | 10.31 | 9.964 | 10.07 | 1,632,897 | +0.04(+0.43%) |
Feb 25, 2016 | 9.920 | 10.09 | 9.551 | 10.03 | 2,591,819 | +0.16(+1.61%) |
Feb 24, 2016 | 9.573 | 9.906 | 9.276 | 9.870 | 3,026,722 | +0.25(+2.56%) |
Feb 23, 2016 | 9.754 | 10.01 | 9.595 | 9.624 | 2,417,724 | -0.04(-0.45%) |
Feb 22, 2016 | 9.616 | 9.891 | 9.587 | 9.667 | 2,409,449 | +0.19(+1.98%) |
Feb 19, 2016 | 9.392 | 9.609 | 9.247 | 9.479 | 2,571,163 | +0.07(+0.77%) |
Feb 18, 2016 | 9.435 | 9.501 | 9.139 | 9.406 | 4,259,012 | +0.27(+3.01%) |
Feb 17, 2016 | 9.848 | 10.08 | 9.081 | 9.132 | 3,707,838 | -0.54(-5.61%) |
Feb 16, 2016 | 9.363 | 9.725 | 9.320 | 9.674 | 1,687,591 | +0.42(+4.53%) |
Feb 12, 2016 | 9.247 | 9.255 | 9.255 | 9.255 | 1,919,913 | +0.12(+1.35%) |
Feb 11, 2016 | 9.262 | 9.334 | 9.052 | 9.132 | 1,111,876 | -0.26(-2.77%) |
Feb 10, 2016 | 9.464 | 9.558 | 9.341 | 9.392 | 1,278,615 | -0.03(-0.31%) |
Feb 09, 2016 | 9.638 | 9.714 | 9.226 | 9.421 | 1,693,701 | -0.34(-3.48%) |
Feb 08, 2016 | 10.04 | 10.07 | 9.631 | 9.761 | 1,177,385 | -0.35(-3.44%) |
Feb 05, 2016 | 10.21 | 10.24 | 10.000 | 10.11 | 937,884 | -0.12(-1.13%) |
Feb 04, 2016 | 10.01 | 10.37 | 9.956 | 10.22 | 892,061 | +0.14(+1.44%) |
Feb 03, 2016 | 10.03 | 10.13 | 9.848 | 10.08 | 872,958 | +0.12(+1.16%) |
Feb 02, 2016 | 9.993 | 10.01 | 9.782 | 9.964 | 1,505,712 | -0.12(-1.22%) |