Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.43 | 13.46 | 12.99 | 12.99 | 128,689 | -0.44(-3.28%) |
Apr 28, 2016 | 13.61 | 13.79 | 13.30 | 13.43 | 146,966 | -0.35(-2.54%) |
Apr 27, 2016 | 13.46 | 13.79 | 13.15 | 13.78 | 209,170 | +0.13(+0.95%) |
Apr 26, 2016 | 13.40 | 13.89 | 13.31 | 13.65 | 168,845 | +0.32(+2.40%) |
Apr 25, 2016 | 13.15 | 13.37 | 12.94 | 13.33 | 93,057 | -0.01(-0.07%) |
Apr 22, 2016 | 13.21 | 13.45 | 13.21 | 13.34 | 53,754 | +0.15(+1.14%) |
Apr 21, 2016 | 13.23 | 13.30 | 13.10 | 13.19 | 89,020 | -0.10(-0.75%) |
Apr 20, 2016 | 13.32 | 13.41 | 13.27 | 13.29 | 73,717 | -0.10(-0.75%) |
Apr 19, 2016 | 13.39 | 13.39 | 13.21 | 13.39 | 171,409 | +0.08(+0.60%) |
Apr 18, 2016 | 13.50 | 13.56 | 13.28 | 13.31 | 124,522 | -0.21(-1.55%) |
Apr 15, 2016 | 13.26 | 13.68 | 13.21 | 13.52 | 163,366 | +0.11(+0.82%) |
Apr 14, 2016 | 13.20 | 13.44 | 13.08 | 13.41 | 193,899 | +0.04(+0.30%) |
Apr 13, 2016 | 12.43 | 13.46 | 12.34 | 13.37 | 228,096 | +0.63(+4.95%) |
Apr 12, 2016 | 12.77 | 12.95 | 12.65 | 12.74 | 256,035 | -0.03(-0.23%) |
Apr 11, 2016 | 12.05 | 12.90 | 12.04 | 12.77 | 287,699 | +0.55(+4.50%) |
Apr 08, 2016 | 12.13 | 12.37 | 12.04 | 12.22 | 177,604 | -0.02(-0.16%) |
Apr 07, 2016 | 11.93 | 12.30 | 11.83 | 12.24 | 283,639 | +0.25(+2.09%) |
Apr 06, 2016 | 11.88 | 12.03 | 11.64 | 11.99 | 265,466 | +0.11(+0.93%) |
Apr 05, 2016 | 11.58 | 11.99 | 11.58 | 11.88 | 308,872 | +0.09(+0.76%) |
Apr 04, 2016 | 11.89 | 11.94 | 11.68 | 11.79 | 201,923 | -0.10(-0.84%) |
Apr 01, 2016 | 11.77 | 11.89 | 11.66 | 11.89 | 419,098 | +0.04(+0.34%) |
Mar 31, 2016 | 11.00 | 11.89 | 10.93 | 11.85 | 758,278 | +0.88(+8.02%) |
Mar 30, 2016 | 10.89 | 10.99 | 10.88 | 10.97 | 697,508 | +0.11(+1.01%) |
Mar 29, 2016 | 10.80 | 10.90 | 10.74 | 10.86 | 501,127 | +0.06(+0.56%) |
Mar 28, 2016 | 10.87 | 10.87 | 10.72 | 10.80 | 186,342 | -0.05(-0.46%) |
Mar 24, 2016 | 10.74 | 10.85 | 10.85 | 10.85 | 308,200 | +0.08(+0.74%) |
Mar 23, 2016 | 10.95 | 11.02 | 10.69 | 10.77 | 253,084 | -0.15(-1.37%) |
Mar 22, 2016 | 10.94 | 11.15 | 10.75 | 10.92 | 1,109,210 | -0.09(-0.82%) |
Mar 21, 2016 | 10.75 | 11.05 | 10.57 | 11.01 | 197,371 | +0.26(+2.42%) |
Mar 18, 2016 | 11.12 | 11.16 | 10.74 | 10.75 | 212,297 | -0.31(-2.80%) |
Mar 17, 2016 | 11.34 | 11.34 | 10.31 | 11.06 | 295,759 | -0.78(-6.59%) |
Mar 16, 2016 | 11.64 | 11.95 | 11.63 | 11.84 | 146,944 | +0.14(+1.20%) |
Mar 15, 2016 | 11.73 | 11.78 | 11.60 | 11.70 | 182,139 | -0.08(-0.68%) |
Mar 14, 2016 | 11.75 | 11.92 | 11.61 | 11.78 | 78,741 | -0.17(-1.42%) |
Mar 11, 2016 | 11.81 | 11.98 | 11.11 | 11.95 | 248,177 | +0.24(+2.05%) |
Mar 10, 2016 | 11.91 | 11.95 | 11.59 | 11.71 | 90,812 | -0.24(-2.01%) |
Mar 09, 2016 | 11.90 | 12.00 | 11.82 | 11.95 | 133,851 | +0.11(+0.93%) |
Mar 08, 2016 | 11.89 | 11.94 | 11.75 | 11.84 | 123,979 | -0.05(-0.42%) |
Mar 07, 2016 | 11.86 | 11.97 | 11.76 | 11.89 | 144,130 | +0.03(+0.25%) |
Mar 04, 2016 | 11.94 | 11.97 | 11.79 | 11.86 | 129,860 | -0.12(-1.00%) |
Mar 03, 2016 | 11.98 | 12.04 | 11.95 | 11.98 | 149,196 | +0.00(+0.00%) |
Mar 02, 2016 | 12.00 | 12.09 | 11.90 | 11.98 | 226,995 | +0.02(+0.17%) |
Mar 01, 2016 | 11.88 | 12.05 | 11.85 | 11.96 | 236,050 | +0.13(+1.10%) |
Feb 29, 2016 | 11.77 | 12.09 | 11.77 | 11.83 | 290,994 | +0.04(+0.38%) |
Feb 26, 2016 | 11.72 | 12.00 | 11.67 | 11.79 | 184,365 | +0.23(+2.03%) |
Feb 25, 2016 | 11.76 | 11.76 | 11.40 | 11.55 | 212,503 | -0.06(-0.52%) |
Feb 24, 2016 | 11.74 | 11.82 | 11.42 | 11.61 | 145,596 | -0.34(-2.85%) |
Feb 23, 2016 | 11.97 | 12.38 | 11.92 | 11.95 | 220,296 | +0.05(+0.42%) |
Feb 22, 2016 | 12.00 | 12.13 | 11.84 | 11.90 | 127,105 | +0.03(+0.25%) |
Feb 19, 2016 | 11.50 | 11.95 | 11.27 | 11.87 | 436,714 | +0.48(+4.21%) |
Feb 18, 2016 | 11.32 | 11.56 | 11.32 | 11.39 | 118,261 | +0.09(+0.80%) |
Feb 17, 2016 | 11.46 | 11.65 | 11.18 | 11.30 | 122,265 | -0.04(-0.35%) |
Feb 16, 2016 | 11.31 | 11.60 | 11.07 | 11.34 | 196,724 | +0.09(+0.80%) |
Feb 12, 2016 | 11.38 | 11.25 | 11.25 | 11.25 | 56,400 | -0.09(-0.79%) |
Feb 11, 2016 | 11.04 | 11.43 | 11.02 | 11.34 | 67,523 | +0.15(+1.34%) |
Feb 10, 2016 | 11.21 | 11.27 | 11.07 | 11.19 | 147,720 | +0.00(+0.00%) |
Feb 09, 2016 | 11.10 | 11.33 | 10.99 | 11.19 | 104,298 | +0.00(+0.00%) |
Feb 08, 2016 | 10.64 | 11.30 | 10.49 | 11.19 | 85,929 | +0.13(+1.18%) |
Feb 05, 2016 | 11.00 | 11.50 | 10.90 | 11.06 | 215,589 | -0.20(-1.78%) |
Feb 04, 2016 | 9.800 | 11.38 | 9.800 | 11.26 | 371,887 | +1.75(+18.40%) |
Feb 03, 2016 | 9.650 | 9.750 | 9.380 | 9.510 | 44,619 | -0.09(-0.94%) |
Feb 02, 2016 | 9.570 | 9.750 | 9.500 | 9.600 | 31,281 | -0.04(-0.41%) |