Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.42 | 12.89 | 12.38 | 12.75 | 539,982 | +0.33(+2.62%) |
Apr 28, 2016 | 12.29 | 12.65 | 12.21 | 12.42 | 394,434 | +0.05(+0.41%) |
Apr 27, 2016 | 12.36 | 12.47 | 12.16 | 12.37 | 375,565 | -0.03(-0.23%) |
Apr 26, 2016 | 12.26 | 12.46 | 12.10 | 12.40 | 338,932 | +0.14(+1.18%) |
Apr 25, 2016 | 12.25 | 12.37 | 12.13 | 12.26 | 255,338 | -0.07(-0.59%) |
Apr 22, 2016 | 12.00 | 12.41 | 11.96 | 12.33 | 463,490 | +0.30(+2.47%) |
Apr 21, 2016 | 12.50 | 12.63 | 12.00 | 12.03 | 465,881 | -0.52(-4.15%) |
Apr 20, 2016 | 12.09 | 12.65 | 12.02 | 12.55 | 545,888 | +0.48(+4.02%) |
Apr 19, 2016 | 12.20 | 12.25 | 12.05 | 12.07 | 397,371 | -0.14(-1.13%) |
Apr 18, 2016 | 12.10 | 12.37 | 12.02 | 12.21 | 444,311 | +0.00(+0.00%) |
Apr 15, 2016 | 12.24 | 12.29 | 12.15 | 12.21 | 204,154 | -0.07(-0.59%) |
Apr 14, 2016 | 12.50 | 12.52 | 12.23 | 12.28 | 294,660 | -0.21(-1.68%) |
Apr 13, 2016 | 11.96 | 12.49 | 11.96 | 12.49 | 474,795 | +0.61(+5.12%) |
Apr 12, 2016 | 11.97 | 12.04 | 11.81 | 11.88 | 372,088 | -0.07(-0.55%) |
Apr 11, 2016 | 12.10 | 12.47 | 11.92 | 11.94 | 557,312 | -0.12(-0.96%) |
Apr 08, 2016 | 12.07 | 12.26 | 11.91 | 12.06 | 380,886 | +0.09(+0.79%) |
Apr 07, 2016 | 11.98 | 12.05 | 11.87 | 11.97 | 538,369 | -0.10(-0.84%) |
Apr 06, 2016 | 12.20 | 12.31 | 12.04 | 12.07 | 379,781 | -0.13(-1.07%) |
Apr 05, 2016 | 12.32 | 12.42 | 12.21 | 12.20 | 521,187 | -0.25(-2.04%) |
Apr 04, 2016 | 12.77 | 12.83 | 12.42 | 12.45 | 547,372 | -0.32(-2.49%) |
Apr 01, 2016 | 12.77 | 12.99 | 12.59 | 12.77 | 531,986 | -0.12(-0.90%) |
Mar 31, 2016 | 12.99 | 13.20 | 12.81 | 12.89 | 550,571 | -0.11(-0.84%) |
Mar 30, 2016 | 13.03 | 13.16 | 12.85 | 12.99 | 465,817 | +0.08(+0.62%) |
Mar 29, 2016 | 12.78 | 13.05 | 12.50 | 12.91 | 521,808 | +0.13(+1.02%) |
Mar 28, 2016 | 12.56 | 12.80 | 12.56 | 12.78 | 495,391 | +0.25(+1.96%) |
Mar 24, 2016 | 13.04 | 12.54 | 12.54 | 12.54 | 878,685 | -0.62(-4.68%) |
Mar 23, 2016 | 13.23 | 13.26 | 13.04 | 13.15 | 387,424 | -0.06(-0.44%) |
Mar 22, 2016 | 13.52 | 13.54 | 13.16 | 13.21 | 451,694 | -0.41(-3.03%) |
Mar 21, 2016 | 13.60 | 13.91 | 13.48 | 13.62 | 279,814 | -0.09(-0.69%) |
Mar 18, 2016 | 14.14 | 14.26 | 13.62 | 13.72 | 580,099 | -0.33(-2.37%) |
Mar 17, 2016 | 13.72 | 14.12 | 13.50 | 14.05 | 389,058 | +0.20(+1.46%) |
Mar 16, 2016 | 13.36 | 13.86 | 13.33 | 13.85 | 481,941 | +0.40(+2.96%) |
Mar 15, 2016 | 13.10 | 13.47 | 13.08 | 13.45 | 316,665 | +0.20(+1.53%) |
Mar 14, 2016 | 13.43 | 13.46 | 13.12 | 13.25 | 403,844 | -0.25(-1.88%) |
Mar 11, 2016 | 13.23 | 13.62 | 13.08 | 13.50 | 374,065 | +0.38(+2.93%) |
Mar 10, 2016 | 13.65 | 13.70 | 13.04 | 13.12 | 474,831 | -0.53(-3.87%) |
Mar 09, 2016 | 13.37 | 13.70 | 13.28 | 13.65 | 457,876 | +0.29(+2.17%) |
Mar 08, 2016 | 13.38 | 13.78 | 13.27 | 13.36 | 898,126 | -0.19(-1.39%) |
Mar 07, 2016 | 13.41 | 13.58 | 13.32 | 13.54 | 884,967 | +0.09(+0.65%) |
Mar 04, 2016 | 13.86 | 13.95 | 13.41 | 13.46 | 839,867 | -0.40(-2.87%) |
Mar 03, 2016 | 14.38 | 14.56 | 13.78 | 13.86 | 868,182 | -0.56(-3.87%) |
Mar 02, 2016 | 14.26 | 14.44 | 14.22 | 14.41 | 551,479 | +0.17(+1.17%) |
Mar 01, 2016 | 14.21 | 14.30 | 13.83 | 14.25 | 873,722 | +0.12(+0.82%) |
Feb 29, 2016 | 14.25 | 14.37 | 13.96 | 14.13 | 820,107 | -0.25(-1.71%) |
Feb 26, 2016 | 14.06 | 14.38 | 13.92 | 14.38 | 958,169 | +0.36(+2.58%) |
Feb 25, 2016 | 14.34 | 14.74 | 13.04 | 14.02 | 1,681,608 | +0.39(+2.87%) |
Feb 24, 2016 | 13.11 | 13.72 | 12.95 | 13.62 | 766,191 | +0.38(+2.90%) |
Feb 23, 2016 | 13.57 | 13.60 | 13.04 | 13.24 | 670,100 | -0.37(-2.71%) |
Feb 22, 2016 | 13.28 | 13.71 | 13.26 | 13.61 | 518,981 | +0.46(+3.47%) |
Feb 19, 2016 | 13.58 | 13.65 | 13.07 | 13.15 | 677,844 | -0.46(-3.40%) |
Feb 18, 2016 | 12.85 | 13.72 | 12.81 | 13.62 | 546,185 | +0.76(+5.91%) |
Feb 17, 2016 | 12.85 | 13.35 | 12.72 | 12.86 | 518,178 | +0.14(+1.08%) |
Feb 16, 2016 | 12.15 | 12.75 | 12.04 | 12.72 | 431,669 | +0.72(+6.03%) |
Feb 12, 2016 | 12.20 | 12.00 | 12.00 | 12.00 | 557,910 | +0.19(+1.64%) |
Feb 11, 2016 | 12.09 | 12.20 | 11.72 | 11.80 | 556,999 | -0.53(-4.31%) |
Feb 10, 2016 | 11.95 | 12.72 | 11.87 | 12.33 | 1,106,507 | +0.47(+3.93%) |
Feb 09, 2016 | 12.17 | 12.27 | 11.56 | 11.87 | 1,006,328 | -0.55(-4.45%) |
Feb 08, 2016 | 11.79 | 12.53 | 11.39 | 12.42 | 589,103 | +0.56(+4.72%) |
Feb 05, 2016 | 12.68 | 12.79 | 11.82 | 11.86 | 878,531 | -0.89(-6.98%) |
Feb 04, 2016 | 12.89 | 13.22 | 12.45 | 12.75 | 662,886 | -0.24(-1.88%) |
Feb 03, 2016 | 13.14 | 13.17 | 12.58 | 12.99 | 545,141 | -0.09(-0.66%) |
Feb 02, 2016 | 13.01 | 13.37 | 12.84 | 13.08 | 461,036 | -0.12(-0.92%) |