Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.82 | 11.83 | 11.55 | 11.62 | 1,180,389 | -0.18(-1.53%) |
Apr 28, 2016 | 12.20 | 12.42 | 11.67 | 11.80 | 1,876,752 | -0.55(-4.45%) |
Apr 27, 2016 | 12.01 | 12.40 | 12.01 | 12.35 | 648,511 | +0.21(+1.73%) |
Apr 26, 2016 | 11.98 | 12.15 | 11.95 | 12.14 | 652,080 | +0.16(+1.34%) |
Apr 25, 2016 | 11.96 | 12.12 | 11.83 | 11.98 | 715,406 | +0.05(+0.42%) |
Apr 22, 2016 | 11.94 | 12.07 | 11.82 | 11.93 | 1,152,173 | -0.05(-0.42%) |
Apr 21, 2016 | 12.27 | 12.31 | 11.95 | 11.98 | 1,346,051 | -0.29(-2.36%) |
Apr 20, 2016 | 12.51 | 12.67 | 12.23 | 12.27 | 1,264,342 | -0.27(-2.15%) |
Apr 19, 2016 | 12.10 | 12.91 | 12.02 | 12.54 | 3,897,612 | -1.23(-8.93%) |
Apr 18, 2016 | 13.60 | 13.86 | 13.56 | 13.77 | 887,556 | +0.10(+0.73%) |
Apr 15, 2016 | 13.76 | 13.97 | 13.62 | 13.67 | 598,896 | -0.16(-1.16%) |
Apr 14, 2016 | 13.87 | 13.89 | 13.63 | 13.83 | 495,953 | -0.09(-0.65%) |
Apr 13, 2016 | 13.70 | 13.92 | 13.61 | 13.92 | 562,787 | +0.33(+2.43%) |
Apr 12, 2016 | 13.56 | 13.72 | 13.34 | 13.59 | 522,777 | +0.08(+0.59%) |
Apr 11, 2016 | 13.59 | 13.74 | 13.51 | 13.51 | 408,083 | +0.02(+0.15%) |
Apr 08, 2016 | 13.64 | 13.70 | 13.44 | 13.49 | 249,151 | -0.08(-0.59%) |
Apr 07, 2016 | 13.68 | 13.78 | 13.44 | 13.57 | 684,400 | -0.18(-1.31%) |
Apr 06, 2016 | 13.54 | 13.77 | 13.32 | 13.75 | 519,475 | +0.30(+2.23%) |
Apr 05, 2016 | 13.50 | 13.60 | 13.42 | 13.45 | 410,238 | -0.13(-0.96%) |
Apr 04, 2016 | 13.83 | 13.83 | 13.54 | 13.58 | 516,532 | -0.27(-1.95%) |
Apr 01, 2016 | 13.60 | 13.92 | 13.56 | 13.85 | 547,515 | +0.10(+0.73%) |
Mar 31, 2016 | 13.79 | 13.91 | 13.72 | 13.75 | 480,251 | -0.08(-0.58%) |
Mar 30, 2016 | 13.94 | 13.98 | 13.63 | 13.83 | 625,298 | -0.04(-0.29%) |
Mar 29, 2016 | 13.48 | 13.98 | 13.40 | 13.87 | 890,024 | +0.39(+2.89%) |
Mar 28, 2016 | 13.55 | 13.70 | 13.42 | 13.48 | 684,419 | -0.03(-0.22%) |
Mar 24, 2016 | 13.45 | 13.51 | 13.51 | 13.51 | 678,100 | +0.00(+0.00%) |
Mar 23, 2016 | 13.77 | 13.79 | 13.50 | 13.51 | 955,294 | -0.23(-1.67%) |
Mar 22, 2016 | 13.65 | 13.90 | 13.63 | 13.74 | 965,299 | +0.13(+0.96%) |
Mar 21, 2016 | 13.39 | 13.62 | 13.31 | 13.61 | 857,514 | +0.17(+1.26%) |
Mar 18, 2016 | 13.24 | 13.46 | 13.15 | 13.44 | 1,419,844 | +0.26(+1.97%) |
Mar 17, 2016 | 13.12 | 13.23 | 13.04 | 13.18 | 729,156 | +0.07(+0.53%) |
Mar 16, 2016 | 12.80 | 13.19 | 12.72 | 13.11 | 708,480 | +0.27(+2.10%) |
Mar 15, 2016 | 12.87 | 13.09 | 12.75 | 12.84 | 828,925 | -0.09(-0.70%) |
Mar 14, 2016 | 13.17 | 13.31 | 12.81 | 12.93 | 942,542 | -0.32(-2.42%) |
Mar 11, 2016 | 13.25 | 13.35 | 13.15 | 13.25 | 488,860 | +0.12(+0.91%) |
Mar 10, 2016 | 13.14 | 13.31 | 13.04 | 13.13 | 498,786 | +0.06(+0.46%) |
Mar 09, 2016 | 13.04 | 13.34 | 12.99 | 13.07 | 506,447 | +0.08(+0.62%) |
Mar 08, 2016 | 12.95 | 13.11 | 12.87 | 12.99 | 704,010 | -0.07(-0.54%) |
Mar 07, 2016 | 12.87 | 13.09 | 12.61 | 13.06 | 1,744,135 | -0.21(-1.58%) |
Mar 04, 2016 | 13.46 | 13.49 | 13.27 | 13.27 | 1,564,979 | -0.21(-1.56%) |
Mar 03, 2016 | 13.24 | 13.50 | 13.24 | 13.48 | 1,081,991 | +0.28(+2.12%) |
Mar 02, 2016 | 13.20 | 13.24 | 13.12 | 13.20 | 598,094 | -0.02(-0.15%) |
Mar 01, 2016 | 13.00 | 13.31 | 12.94 | 13.22 | 1,011,871 | +0.19(+1.46%) |
Feb 29, 2016 | 12.97 | 13.09 | 12.96 | 13.03 | 1,074,672 | +0.05(+0.39%) |
Feb 26, 2016 | 13.00 | 13.10 | 12.85 | 12.98 | 671,867 | +0.01(+0.08%) |
Feb 25, 2016 | 12.83 | 13.00 | 12.72 | 12.97 | 619,241 | +0.16(+1.25%) |
Feb 24, 2016 | 12.53 | 12.88 | 12.47 | 12.81 | 768,124 | +0.20(+1.59%) |
Feb 23, 2016 | 12.56 | 12.96 | 12.42 | 12.61 | 853,004 | +0.02(+0.16%) |
Feb 22, 2016 | 12.51 | 12.70 | 12.45 | 12.59 | 906,330 | +0.18(+1.45%) |
Feb 19, 2016 | 12.42 | 12.57 | 12.04 | 12.41 | 788,771 | -0.03(-0.24%) |
Feb 18, 2016 | 12.49 | 12.66 | 12.35 | 12.44 | 862,756 | +0.02(+0.16%) |
Feb 17, 2016 | 12.30 | 12.59 | 12.27 | 12.42 | 1,268,101 | +0.15(+1.22%) |
Feb 16, 2016 | 12.09 | 12.38 | 12.05 | 12.27 | 911,321 | +0.30(+2.51%) |
Feb 12, 2016 | 11.94 | 11.97 | 11.97 | 11.97 | 619,100 | +0.10(+0.84%) |
Feb 11, 2016 | 11.57 | 11.94 | 11.45 | 11.87 | 772,040 | +0.13(+1.11%) |
Feb 10, 2016 | 11.82 | 12.06 | 11.70 | 11.74 | 1,005,243 | -0.02(-0.17%) |
Feb 09, 2016 | 11.82 | 12.08 | 11.55 | 11.76 | 842,684 | -0.18(-1.51%) |
Feb 08, 2016 | 11.87 | 12.03 | 11.77 | 11.94 | 703,620 | -0.06(-0.50%) |
Feb 05, 2016 | 12.32 | 12.32 | 12.00 | 12.00 | 731,612 | -0.35(-2.83%) |
Feb 04, 2016 | 12.15 | 12.45 | 11.99 | 12.35 | 792,178 | +0.21(+1.73%) |
Feb 03, 2016 | 11.98 | 12.23 | 11.73 | 12.14 | 962,221 | +0.23(+1.93%) |
Feb 02, 2016 | 12.19 | 12.29 | 11.84 | 11.91 | 843,582 | -0.40(-3.25%) |