Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.90 | 12.27 | 11.39 | 12.15 | 12,890,564 | -0.16(-1.30%) |
Apr 28, 2016 | 12.37 | 12.42 | 12.24 | 12.31 | 4,515,885 | -0.11(-0.89%) |
Apr 27, 2016 | 12.28 | 12.43 | 12.22 | 12.42 | 2,533,717 | +0.06(+0.49%) |
Apr 26, 2016 | 12.23 | 12.40 | 12.12 | 12.36 | 2,359,840 | +0.24(+1.98%) |
Apr 25, 2016 | 12.10 | 12.26 | 12.05 | 12.12 | 2,161,370 | -0.10(-0.82%) |
Apr 22, 2016 | 12.20 | 12.33 | 12.13 | 12.22 | 2,453,892 | +0.02(+0.16%) |
Apr 21, 2016 | 12.18 | 12.28 | 12.15 | 12.20 | 3,036,641 | -0.01(-0.04%) |
Apr 20, 2016 | 12.25 | 12.27 | 12.12 | 12.21 | 2,576,698 | -0.05(-0.45%) |
Apr 19, 2016 | 12.27 | 12.38 | 12.17 | 12.26 | 2,396,959 | +0.01(+0.08%) |
Apr 18, 2016 | 12.23 | 12.36 | 12.15 | 12.25 | 2,004,917 | +0.02(+0.16%) |
Apr 15, 2016 | 12.31 | 12.38 | 12.15 | 12.23 | 2,603,704 | -0.12(-0.97%) |
Apr 14, 2016 | 12.29 | 12.37 | 12.14 | 12.35 | 3,169,292 | +0.06(+0.49%) |
Apr 13, 2016 | 12.11 | 12.32 | 12.05 | 12.29 | 4,374,731 | +0.26(+2.16%) |
Apr 12, 2016 | 11.95 | 12.03 | 11.76 | 12.03 | 2,952,117 | +0.09(+0.75%) |
Apr 11, 2016 | 11.95 | 12.14 | 11.88 | 11.94 | 2,920,133 | +0.14(+1.19%) |
Apr 08, 2016 | 11.84 | 12.05 | 11.78 | 11.80 | 2,012,870 | +0.03(+0.25%) |
Apr 07, 2016 | 11.90 | 11.91 | 11.72 | 11.77 | 3,139,236 | -0.16(-1.34%) |
Apr 06, 2016 | 11.79 | 11.98 | 11.65 | 11.93 | 3,083,901 | +0.10(+0.85%) |
Apr 05, 2016 | 11.88 | 11.96 | 11.82 | 11.83 | 1,691,640 | -0.15(-1.25%) |
Apr 04, 2016 | 12.26 | 12.28 | 11.96 | 11.98 | 2,296,418 | -0.24(-1.96%) |
Apr 01, 2016 | 11.98 | 12.22 | 11.89 | 12.22 | 4,025,877 | +0.16(+1.33%) |
Mar 31, 2016 | 11.94 | 12.11 | 11.90 | 12.06 | 2,971,247 | +0.12(+1.01%) |
Mar 30, 2016 | 11.84 | 11.97 | 11.82 | 11.94 | 3,361,196 | +0.14(+1.19%) |
Mar 29, 2016 | 11.75 | 11.84 | 11.59 | 11.80 | 5,439,959 | +0.00(+0.00%) |
Mar 28, 2016 | 11.75 | 11.88 | 11.69 | 11.80 | 2,936,552 | +0.03(+0.25%) |
Mar 24, 2016 | 11.80 | 11.77 | 11.77 | 11.77 | 4,153,600 | -0.14(-1.18%) |
Mar 23, 2016 | 11.99 | 12.00 | 11.80 | 11.91 | 5,717,888 | -0.10(-0.83%) |
Mar 22, 2016 | 11.71 | 12.02 | 11.70 | 12.01 | 5,267,230 | +0.25(+2.13%) |
Mar 21, 2016 | 11.87 | 11.97 | 11.73 | 11.76 | 4,019,858 | -0.07(-0.59%) |
Mar 18, 2016 | 11.78 | 11.93 | 11.72 | 11.83 | 3,489,105 | +0.06(+0.51%) |
Mar 17, 2016 | 11.59 | 11.82 | 11.51 | 11.77 | 4,340,370 | +0.11(+0.94%) |
Mar 16, 2016 | 11.42 | 11.68 | 11.41 | 11.66 | 3,276,005 | +0.18(+1.57%) |
Mar 15, 2016 | 11.40 | 11.52 | 11.38 | 11.48 | 3,385,165 | +0.02(+0.17%) |
Mar 14, 2016 | 11.40 | 11.58 | 11.40 | 11.46 | 2,543,476 | +0.06(+0.53%) |
Mar 11, 2016 | 11.20 | 11.44 | 11.14 | 11.40 | 2,940,112 | +0.27(+2.43%) |
Mar 10, 2016 | 11.27 | 11.32 | 11.01 | 11.13 | 2,049,378 | -0.11(-0.98%) |
Mar 09, 2016 | 11.17 | 11.30 | 11.09 | 11.24 | 2,968,486 | +0.11(+0.94%) |
Mar 08, 2016 | 11.22 | 11.27 | 10.99 | 11.13 | 3,121,980 | -0.20(-1.72%) |
Mar 07, 2016 | 11.30 | 11.57 | 11.10 | 11.33 | 5,116,221 | +0.04(+0.35%) |
Mar 04, 2016 | 11.32 | 11.45 | 11.21 | 11.29 | 2,887,809 | -0.05(-0.44%) |
Mar 03, 2016 | 11.11 | 11.36 | 11.11 | 11.34 | 2,506,350 | +0.22(+1.98%) |
Mar 02, 2016 | 11.05 | 11.20 | 11.00 | 11.12 | 3,356,121 | +0.04(+0.36%) |
Mar 01, 2016 | 10.95 | 11.13 | 10.89 | 11.08 | 3,137,214 | +0.22(+2.03%) |
Feb 29, 2016 | 10.87 | 10.96 | 10.73 | 10.86 | 3,895,414 | +0.04(+0.37%) |
Feb 26, 2016 | 10.82 | 10.95 | 10.79 | 10.82 | 2,536,007 | +0.03(+0.28%) |
Feb 25, 2016 | 10.67 | 10.80 | 10.64 | 10.79 | 3,397,665 | +0.10(+0.94%) |
Feb 24, 2016 | 10.41 | 10.71 | 10.30 | 10.69 | 2,875,846 | +0.12(+1.14%) |
Feb 23, 2016 | 10.68 | 10.71 | 10.48 | 10.57 | 3,443,688 | -0.13(-1.21%) |
Feb 22, 2016 | 10.61 | 10.74 | 10.58 | 10.70 | 3,285,474 | +0.11(+1.04%) |
Feb 19, 2016 | 10.66 | 10.66 | 10.33 | 10.59 | 3,722,841 | +0.07(+0.67%) |
Feb 18, 2016 | 10.62 | 10.82 | 10.51 | 10.52 | 6,678,811 | -0.08(-0.75%) |
Feb 17, 2016 | 10.57 | 10.69 | 10.55 | 10.60 | 4,820,567 | +0.09(+0.90%) |
Feb 16, 2016 | 10.30 | 10.59 | 10.25 | 10.51 | 5,904,429 | +0.36(+3.50%) |
Feb 12, 2016 | 10.03 | 10.15 | 10.15 | 10.15 | 4,996,900 | +0.18(+1.81%) |
Feb 11, 2016 | 9.840 | 10.14 | 9.800 | 9.970 | 5,944,075 | -0.06(-0.60%) |
Feb 10, 2016 | 9.970 | 10.24 | 9.970 | 10.03 | 5,232,119 | +0.09(+0.91%) |
Feb 09, 2016 | 9.690 | 10.10 | 9.690 | 9.940 | 6,191,241 | +0.11(+1.12%) |
Feb 08, 2016 | 9.910 | 10.00 | 9.700 | 9.830 | 7,265,832 | -0.23(-2.29%) |
Feb 05, 2016 | 10.18 | 10.24 | 9.990 | 10.06 | 6,450,391 | -0.13(-1.28%) |
Feb 04, 2016 | 10.23 | 10.29 | 10.03 | 10.19 | 7,113,571 | +0.17(+1.70%) |
Feb 03, 2016 | 10.18 | 10.24 | 9.780 | 10.02 | 9,390,329 | -0.06(-0.60%) |
Feb 02, 2016 | 10.20 | 10.36 | 10.01 | 10.08 | 6,296,845 | -0.32(-3.08%) |