Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.41 | 12.44 | 12.23 | 12.28 | 511,646 | -0.13(-1.06%) |
Apr 28, 2016 | 12.31 | 12.50 | 12.30 | 12.41 | 471,256 | +0.08(+0.62%) |
Apr 27, 2016 | 12.27 | 12.41 | 12.18 | 12.34 | 507,872 | +0.05(+0.39%) |
Apr 26, 2016 | 12.44 | 12.55 | 12.20 | 12.29 | 659,921 | -0.15(-1.17%) |
Apr 25, 2016 | 12.26 | 12.44 | 12.08 | 12.44 | 393,816 | +0.16(+1.30%) |
Apr 22, 2016 | 12.06 | 12.28 | 12.02 | 12.28 | 518,001 | +0.10(+0.85%) |
Apr 21, 2016 | 12.54 | 12.58 | 12.08 | 12.17 | 744,287 | -0.34(-2.71%) |
Apr 20, 2016 | 12.58 | 12.67 | 12.49 | 12.51 | 869,522 | -0.14(-1.09%) |
Apr 19, 2016 | 12.59 | 12.74 | 12.57 | 12.65 | 1,344,381 | +0.08(+0.61%) |
Apr 18, 2016 | 12.46 | 12.63 | 12.39 | 12.57 | 712,854 | +0.12(+1.00%) |
Apr 15, 2016 | 12.55 | 12.65 | 12.45 | 12.45 | 628,338 | -0.14(-1.10%) |
Apr 14, 2016 | 12.44 | 12.67 | 12.43 | 12.59 | 1,066,520 | +0.17(+1.34%) |
Apr 13, 2016 | 12.36 | 12.52 | 12.24 | 12.42 | 1,497,469 | +0.03(+0.22%) |
Apr 12, 2016 | 12.36 | 12.46 | 12.30 | 12.39 | 596,198 | +0.01(+0.06%) |
Apr 11, 2016 | 12.39 | 12.55 | 12.31 | 12.39 | 647,584 | -0.01(-0.06%) |
Apr 08, 2016 | 12.31 | 12.45 | 12.18 | 12.39 | 791,935 | +0.14(+1.13%) |
Apr 07, 2016 | 12.06 | 12.28 | 12.04 | 12.26 | 425,792 | +0.14(+1.14%) |
Apr 06, 2016 | 12.08 | 12.28 | 12.00 | 12.12 | 948,106 | +0.05(+0.40%) |
Apr 05, 2016 | 11.94 | 12.11 | 11.77 | 12.07 | 1,076,549 | +0.04(+0.35%) |
Apr 04, 2016 | 12.26 | 12.31 | 11.97 | 12.03 | 1,069,709 | -0.25(-2.03%) |
Apr 01, 2016 | 12.38 | 12.51 | 12.22 | 12.28 | 918,247 | -0.15(-1.17%) |
Mar 31, 2016 | 12.55 | 12.72 | 12.38 | 12.42 | 2,166,006 | -0.21(-1.64%) |
Mar 30, 2016 | 12.60 | 12.86 | 12.55 | 12.63 | 583,812 | +0.04(+0.33%) |
Mar 29, 2016 | 12.42 | 12.62 | 12.36 | 12.59 | 590,064 | +0.12(+0.96%) |
Mar 28, 2016 | 12.34 | 12.48 | 12.25 | 12.47 | 642,793 | +0.13(+1.05%) |
Mar 24, 2016 | 12.19 | 12.34 | 12.34 | 12.34 | 865,560 | +0.14(+1.18%) |
Mar 23, 2016 | 12.28 | 12.33 | 12.06 | 12.19 | 621,740 | -0.13(-1.05%) |
Mar 22, 2016 | 12.27 | 12.48 | 12.18 | 12.32 | 705,677 | -0.02(-0.17%) |
Mar 21, 2016 | 12.10 | 12.43 | 12.05 | 12.34 | 624,290 | +0.18(+1.52%) |
Mar 18, 2016 | 12.19 | 12.30 | 12.10 | 12.16 | 1,609,701 | -0.05(-0.39%) |
Mar 17, 2016 | 12.13 | 12.28 | 12.09 | 12.21 | 501,449 | +0.07(+0.56%) |
Mar 16, 2016 | 12.13 | 12.32 | 12.03 | 12.14 | 804,997 | +0.01(+0.06%) |
Mar 15, 2016 | 12.24 | 12.45 | 12.13 | 12.13 | 398,835 | -0.13(-1.06%) |
Mar 14, 2016 | 12.41 | 12.47 | 12.13 | 12.26 | 1,093,431 | -0.14(-1.16%) |
Mar 11, 2016 | 11.78 | 12.60 | 11.78 | 12.41 | 2,748,336 | +0.67(+5.70%) |
Mar 10, 2016 | 11.71 | 11.94 | 11.61 | 11.74 | 1,506,942 | -0.23(-1.88%) |
Mar 09, 2016 | 11.87 | 12.15 | 11.83 | 11.96 | 2,096,207 | +0.10(+0.81%) |
Mar 08, 2016 | 12.02 | 12.04 | 11.78 | 11.87 | 1,797,580 | -0.20(-1.70%) |
Mar 07, 2016 | 11.68 | 12.16 | 11.68 | 12.07 | 3,355,911 | +0.36(+3.03%) |
Mar 04, 2016 | 11.69 | 11.89 | 11.66 | 11.72 | 2,139,826 | -0.07(-0.58%) |
Mar 03, 2016 | 11.96 | 12.14 | 11.46 | 11.79 | 1,723,326 | -0.27(-2.21%) |
Mar 02, 2016 | 11.59 | 12.09 | 11.54 | 12.05 | 2,164,646 | +0.45(+3.88%) |
Mar 01, 2016 | 11.33 | 11.61 | 11.25 | 11.60 | 2,267,005 | +0.40(+3.53%) |
Feb 29, 2016 | 11.04 | 11.29 | 10.91 | 11.20 | 5,730,616 | +0.07(+0.61%) |
Feb 26, 2016 | 11.18 | 11.23 | 10.92 | 11.14 | 771,958 | -0.06(-0.55%) |
Feb 25, 2016 | 10.83 | 11.20 | 10.83 | 11.20 | 442,235 | +0.38(+3.53%) |
Feb 24, 2016 | 10.86 | 11.01 | 10.72 | 10.82 | 798,443 | -0.10(-0.94%) |
Feb 23, 2016 | 10.93 | 11.11 | 10.53 | 10.92 | 1,017,341 | -0.23(-2.08%) |
Feb 22, 2016 | 11.27 | 11.48 | 11.15 | 11.15 | 555,679 | -0.10(-0.91%) |
Feb 19, 2016 | 11.06 | 11.30 | 10.88 | 11.25 | 628,572 | +0.20(+1.85%) |
Feb 18, 2016 | 11.07 | 11.24 | 10.86 | 11.05 | 832,928 | +0.03(+0.25%) |
Feb 17, 2016 | 10.99 | 11.24 | 10.99 | 11.02 | 484,860 | +0.05(+0.44%) |
Feb 16, 2016 | 10.78 | 11.16 | 10.64 | 10.97 | 2,211,456 | +0.25(+2.29%) |
Feb 12, 2016 | 10.53 | 10.73 | 10.73 | 10.73 | 1,232,581 | +0.31(+3.02%) |
Feb 11, 2016 | 10.09 | 10.60 | 9.976 | 10.41 | 391,067 | +0.28(+2.76%) |
Feb 10, 2016 | 10.28 | 10.56 | 10.13 | 10.13 | 1,221,379 | -0.11(-1.07%) |
Feb 09, 2016 | 10.24 | 10.46 | 10.02 | 10.24 | 1,462,129 | -0.10(-0.92%) |
Feb 08, 2016 | 10.96 | 10.97 | 10.32 | 10.34 | 807,437 | -0.73(-6.60%) |
Feb 05, 2016 | 11.31 | 11.41 | 11.01 | 11.07 | 516,834 | -0.25(-2.17%) |
Feb 04, 2016 | 11.47 | 11.57 | 11.18 | 11.31 | 457,286 | -0.19(-1.66%) |
Feb 03, 2016 | 11.58 | 11.91 | 11.36 | 11.51 | 1,105,909 | +0.00(+0.00%) |
Feb 02, 2016 | 11.65 | 11.83 | 11.44 | 11.51 | 610,129 | -0.23(-1.98%) |
Feb 01, 2016 | 11.47 | 11.92 | 11.47 | 11.74 | 735,725 | +0.20(+1.72%) |
Jan 29, 2016 | 11.30 | 11.81 | 11.30 | 11.54 | 859,465 | +0.30(+2.67%) |
Jan 28, 2016 | 11.16 | 11.53 | 11.02 | 11.24 | 378,692 | +0.14(+1.23%) |
Jan 27, 2016 | 11.23 | 11.35 | 11.07 | 11.10 | 375,666 | -0.21(-1.87%) |
Jan 26, 2016 | 11.14 | 11.48 | 11.00 | 11.31 | 532,559 | +0.18(+1.66%) |
Jan 25, 2016 | 10.97 | 11.32 | 10.96 | 11.13 | 964,524 | +0.18(+1.62%) |
Jan 22, 2016 | 10.78 | 11.07 | 10.70 | 10.95 | 642,667 | +0.27(+2.49%) |
Jan 21, 2016 | 10.24 | 10.86 | 10.21 | 10.69 | 1,671,744 | +0.38(+3.71%) |
Jan 20, 2016 | 10.22 | 10.34 | 9.907 | 10.30 | 1,540,057 | +0.01(+0.13%) |
Jan 19, 2016 | 10.04 | 10.36 | 9.890 | 10.29 | 1,848,440 | +0.27(+2.73%) |
Jan 15, 2016 | 9.866 | 10.02 | 10.02 | 10.02 | 1,298,194 | +0.10(+1.03%) |
Jan 14, 2016 | 10.04 | 10.26 | 9.784 | 9.914 | 1,116,769 | -4.13(-29.41%) |
Jan 13, 2016 | 14.07 | 14.39 | 13.91 | 14.05 | 2,355,678 | +0.08(+0.57%) |
Jan 12, 2016 | 14.44 | 14.54 | 13.79 | 13.97 | 2,465,490 | -0.32(-2.23%) |
Jan 11, 2016 | 14.32 | 14.61 | 14.20 | 14.28 | 1,053,462 | +0.10(+0.73%) |
Jan 08, 2016 | 14.38 | 14.60 | 14.05 | 14.18 | 916,649 | -0.01(-0.09%) |
Jan 07, 2016 | 13.96 | 14.39 | 13.93 | 14.19 | 532,771 | -0.09(-0.64%) |
Jan 06, 2016 | 14.22 | 14.63 | 14.11 | 14.28 | 919,653 | -0.04(-0.30%) |
Jan 05, 2016 | 14.45 | 14.54 | 14.04 | 14.33 | 1,685,341 | -0.10(-0.72%) |
Jan 04, 2016 | 14.64 | 14.70 | 14.42 | 14.43 | 511,180 | -0.37(-2.48%) |
Dec 31, 2015 | 14.68 | 14.80 | 14.80 | 14.80 | 290,276 | +0.10(+0.71%) |
Dec 30, 2015 | 14.81 | 14.97 | 14.60 | 14.69 | 180,413 | -0.13(-0.87%) |
Dec 29, 2015 | 14.63 | 14.85 | 14.57 | 14.82 | 287,482 | +0.23(+1.60%) |
Dec 28, 2015 | 14.32 | 14.60 | 14.18 | 14.59 | 316,696 | +0.24(+1.66%) |
Dec 24, 2015 | 14.31 | 14.35 | 14.35 | 14.35 | 269,542 | +0.02(+0.13%) |
Dec 23, 2015 | 14.30 | 14.38 | 14.11 | 14.33 | 607,792 | +0.18(+1.26%) |
Dec 22, 2015 | 14.35 | 14.45 | 14.07 | 14.16 | 653,389 | -0.15(-1.03%) |
Dec 21, 2015 | 13.90 | 14.45 | 13.84 | 14.30 | 956,324 | +0.40(+2.91%) |
Dec 18, 2015 | 13.43 | 14.04 | 13.39 | 13.90 | 3,541,899 | +0.47(+3.51%) |
Dec 17, 2015 | 13.24 | 13.57 | 13.24 | 13.43 | 1,101,464 | +0.18(+1.39%) |
Dec 16, 2015 | 13.22 | 13.30 | 13.10 | 13.24 | 1,016,030 | +0.20(+1.50%) |
Dec 15, 2015 | 13.05 | 13.16 | 12.97 | 13.05 | 1,849,332 | +0.09(+0.66%) |
Dec 14, 2015 | 13.37 | 13.37 | 12.85 | 12.96 | 944,506 | -0.14(-1.08%) |
Dec 11, 2015 | 13.24 | 13.36 | 12.90 | 13.10 | 949,206 | -0.21(-1.61%) |
Dec 10, 2015 | 13.16 | 13.38 | 13.00 | 13.32 | 978,071 | +0.17(+1.26%) |
Dec 09, 2015 | 12.87 | 13.38 | 12.87 | 13.15 | 1,785,331 | -0.09(-0.69%) |
Dec 08, 2015 | 13.60 | 13.65 | 13.16 | 13.24 | 2,087,427 | -0.30(-2.22%) |
Dec 07, 2015 | 13.20 | 13.70 | 13.11 | 13.54 | 1,504,279 | +0.24(+1.84%) |
Dec 04, 2015 | 12.62 | 13.43 | 12.40 | 13.30 | 1,829,542 | +0.50(+3.88%) |
Dec 03, 2015 | 12.58 | 12.84 | 12.58 | 12.80 | 2,427,957 | +0.10(+0.82%) |
Dec 02, 2015 | 12.92 | 12.95 | 12.48 | 12.70 | 1,347,585 | +0.02(+0.14%) |
Dec 01, 2015 | 12.13 | 12.74 | 12.09 | 12.68 | 1,773,795 | +0.55(+4.55%) |
Nov 30, 2015 | 11.97 | 12.18 | 11.88 | 12.13 | 1,785,695 | +0.18(+1.49%) |
Nov 27, 2015 | 11.83 | 12.07 | 11.83 | 11.95 | 324,815 | -0.06(-0.46%) |
Nov 25, 2015 | 12.04 | 12.01 | 12.01 | 12.01 | 1,175,961 | -0.06(-0.46%) |
Nov 24, 2015 | 11.84 | 12.21 | 11.77 | 12.06 | 2,127,317 | +0.06(+0.46%) |
Nov 23, 2015 | 11.80 | 12.09 | 11.73 | 12.01 | 2,507,840 | -0.08(-0.66%) |
Nov 20, 2015 | 11.90 | 12.20 | 11.81 | 12.09 | 2,690,720 | -0.02(-0.15%) |
Nov 19, 2015 | 11.59 | 12.34 | 11.33 | 12.10 | 5,057,682 | +0.37(+3.19%) |
Nov 18, 2015 | 12.08 | 12.16 | 11.57 | 11.73 | 3,605,817 | -0.43(-3.53%) |
Nov 17, 2015 | 12.25 | 12.40 | 12.07 | 12.16 | 3,602,114 | -0.24(-1.98%) |
Nov 16, 2015 | 12.46 | 12.69 | 12.29 | 12.40 | 1,847,326 | -0.30(-2.36%) |
Nov 13, 2015 | 12.83 | 13.08 | 12.51 | 12.70 | 1,068,123 | +0.13(+1.02%) |
Nov 12, 2015 | 12.68 | 12.79 | 12.31 | 12.57 | 2,122,458 | -0.39(-3.02%) |
Nov 11, 2015 | 12.25 | 13.02 | 12.25 | 12.97 | 5,601,338 | +0.48(+3.88%) |
Nov 10, 2015 | 12.16 | 13.58 | 11.56 | 12.48 | 19,522,224 | +0.69(+5.87%) |
Nov 09, 2015 | 12.10 | 12.43 | 11.79 | 11.79 | 2,101,619 | -0.28(-2.28%) |
Nov 06, 2015 | 12.29 | 12.56 | 11.85 | 12.07 | 552,656 | -0.30(-2.43%) |
Nov 05, 2015 | 12.56 | 12.86 | 12.25 | 12.37 | 193,130 | -0.13(-1.08%) |
Nov 04, 2015 | 12.82 | 13.71 | 12.31 | 12.50 | 81,158 | +0.24(+1.95%) |
Nov 03, 2015 | 11.91 | 12.89 | 11.91 | 12.26 | 18,193 | +0.28(+2.35%) |
Nov 02, 2015 | 12.92 | 12.92 | 11.64 | 11.98 | 108,652 | +1.11(+10.20%) |
Oct 30, 2015 | 10.72 | 10.87 | 10.57 | 10.87 | 13,958 | +0.15(+1.43%) |