Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.70 | 14.55 | 13.16 | 13.57 | 1,335,705 | +0.09(+0.67%) |
Apr 28, 2016 | 13.34 | 13.78 | 13.00 | 13.48 | 1,187,632 | +0.36(+2.71%) |
Apr 27, 2016 | 12.77 | 13.38 | 12.36 | 13.12 | 523,355 | +0.41(+3.26%) |
Apr 26, 2016 | 13.01 | 13.05 | 12.67 | 12.71 | 515,575 | -0.24(-1.89%) |
Apr 25, 2016 | 12.97 | 13.10 | 12.76 | 12.95 | 451,771 | -0.07(-0.57%) |
Apr 22, 2016 | 13.14 | 13.26 | 12.92 | 13.03 | 1,003,864 | +0.13(+0.99%) |
Apr 21, 2016 | 12.99 | 13.18 | 12.65 | 12.90 | 841,916 | -0.04(-0.33%) |
Apr 20, 2016 | 12.45 | 13.00 | 12.45 | 12.94 | 1,158,467 | +0.40(+3.18%) |
Apr 19, 2016 | 11.93 | 12.69 | 11.93 | 12.54 | 590,772 | +0.71(+6.02%) |
Apr 18, 2016 | 11.09 | 11.90 | 11.09 | 11.83 | 361,421 | +0.55(+4.85%) |
Apr 15, 2016 | 11.48 | 11.63 | 11.29 | 11.29 | 282,284 | -0.26(-2.26%) |
Apr 14, 2016 | 11.75 | 11.75 | 11.42 | 11.55 | 531,009 | -0.01(-0.05%) |
Apr 13, 2016 | 11.68 | 11.81 | 11.38 | 11.55 | 1,091,690 | -0.10(-0.82%) |
Apr 12, 2016 | 11.30 | 11.69 | 11.27 | 11.65 | 1,396,985 | +0.34(+3.01%) |
Apr 11, 2016 | 11.24 | 11.39 | 11.16 | 11.31 | 484,726 | +0.15(+1.33%) |
Apr 08, 2016 | 11.15 | 11.52 | 11.12 | 11.16 | 549,051 | +0.13(+1.16%) |
Apr 07, 2016 | 11.13 | 11.25 | 10.92 | 11.03 | 717,177 | -0.11(-1.00%) |
Apr 06, 2016 | 11.08 | 11.27 | 11.05 | 11.14 | 660,665 | +0.13(+1.21%) |
Apr 05, 2016 | 11.21 | 11.25 | 10.90 | 11.01 | 766,359 | -0.30(-2.68%) |
Apr 04, 2016 | 11.53 | 11.66 | 11.27 | 11.31 | 964,495 | -0.28(-2.38%) |
Apr 01, 2016 | 11.57 | 11.68 | 11.30 | 11.59 | 963,689 | -0.16(-1.36%) |
Mar 31, 2016 | 11.66 | 11.86 | 11.58 | 11.75 | 1,198,324 | +0.05(+0.45%) |
Mar 30, 2016 | 11.49 | 11.82 | 11.49 | 11.69 | 994,600 | +0.24(+2.09%) |
Mar 29, 2016 | 11.54 | 11.57 | 11.30 | 11.46 | 2,117,247 | -0.16(-1.42%) |
Mar 28, 2016 | 11.49 | 11.68 | 11.46 | 11.62 | 1,247,702 | +0.06(+0.51%) |
Mar 24, 2016 | 11.54 | 11.56 | 11.56 | 11.56 | 11,947,691 | -1.71(-12.86%) |
Mar 23, 2016 | 13.64 | 13.88 | 13.20 | 13.27 | 648,158 | -0.64(-4.62%) |
Mar 22, 2016 | 13.54 | 13.96 | 13.38 | 13.91 | 430,871 | +0.15(+1.08%) |
Mar 21, 2016 | 13.32 | 14.30 | 13.12 | 13.76 | 620,596 | +0.23(+1.69%) |
Mar 18, 2016 | 13.79 | 14.35 | 13.32 | 13.53 | 11,821,776 | -0.19(-1.36%) |
Mar 17, 2016 | 13.20 | 13.78 | 13.14 | 13.72 | 1,809,065 | +0.26(+1.93%) |
Mar 16, 2016 | 13.30 | 13.74 | 13.18 | 13.46 | 1,535,469 | +0.23(+1.77%) |
Mar 15, 2016 | 12.78 | 13.32 | 12.68 | 13.22 | 1,543,974 | +0.39(+3.02%) |
Mar 14, 2016 | 12.31 | 13.46 | 12.13 | 12.84 | 1,961,569 | +0.52(+4.18%) |
Mar 11, 2016 | 12.29 | 12.73 | 12.09 | 12.32 | 3,002,660 | +0.28(+2.29%) |
Mar 10, 2016 | 11.97 | 12.17 | 11.72 | 12.05 | 1,197,526 | +0.05(+0.44%) |
Mar 09, 2016 | 11.75 | 12.13 | 11.62 | 11.99 | 438,576 | +0.37(+3.20%) |
Mar 08, 2016 | 11.93 | 12.09 | 11.54 | 11.62 | 386,418 | -0.44(-3.66%) |
Mar 07, 2016 | 12.06 | 12.40 | 11.93 | 12.06 | 549,849 | +0.16(+1.39%) |
Mar 04, 2016 | 11.88 | 12.06 | 11.58 | 11.90 | 623,229 | -0.06(-0.53%) |
Mar 03, 2016 | 11.79 | 12.08 | 11.68 | 11.96 | 352,235 | +0.09(+0.76%) |
Mar 02, 2016 | 11.70 | 12.12 | 11.48 | 11.87 | 363,250 | +0.13(+1.13%) |
Mar 01, 2016 | 11.96 | 11.96 | 11.52 | 11.74 | 380,783 | -0.07(-0.59%) |
Feb 29, 2016 | 11.70 | 12.39 | 11.70 | 11.81 | 479,962 | -0.09(-0.76%) |
Feb 26, 2016 | 11.16 | 12.24 | 11.16 | 11.90 | 559,997 | +0.96(+8.74%) |
Feb 25, 2016 | 10.36 | 11.12 | 10.21 | 10.94 | 268,362 | +0.16(+1.53%) |
Feb 24, 2016 | 10.31 | 10.88 | 10.02 | 10.78 | 332,144 | +0.18(+1.70%) |
Feb 23, 2016 | 10.69 | 10.83 | 10.36 | 10.59 | 242,245 | -0.26(-2.40%) |
Feb 22, 2016 | 10.60 | 11.08 | 10.60 | 10.86 | 1,021,860 | +0.49(+4.72%) |
Feb 19, 2016 | 10.21 | 10.52 | 9.973 | 10.37 | 297,401 | -0.04(-0.41%) |
Feb 18, 2016 | 10.89 | 10.97 | 10.24 | 10.41 | 429,819 | -0.40(-3.73%) |
Feb 17, 2016 | 10.69 | 10.92 | 10.56 | 10.81 | 1,177,870 | +0.29(+2.78%) |
Feb 16, 2016 | 10.40 | 10.77 | 10.18 | 10.52 | 417,600 | +0.30(+2.91%) |
Feb 12, 2016 | 10.37 | 10.22 | 10.22 | 10.22 | 446,612 | +0.07(+0.73%) |
Feb 11, 2016 | 11.13 | 11.42 | 10.10 | 10.15 | 1,006,201 | -1.29(-11.29%) |
Feb 10, 2016 | 10.81 | 11.67 | 10.50 | 11.44 | 1,027,017 | +0.49(+4.46%) |
Feb 09, 2016 | 10.89 | 11.09 | 10.16 | 10.95 | 764,731 | +0.10(+0.93%) |
Feb 08, 2016 | 10.38 | 11.14 | 9.771 | 10.85 | 567,730 | -0.02(-0.15%) |
Feb 05, 2016 | 10.92 | 11.23 | 10.78 | 10.87 | 455,910 | -0.18(-1.63%) |
Feb 04, 2016 | 10.46 | 11.13 | 10.46 | 11.05 | 222,762 | +0.67(+6.51%) |
Feb 03, 2016 | 10.56 | 10.71 | 9.981 | 10.37 | 257,369 | +0.00(+0.00%) |
Feb 02, 2016 | 10.62 | 10.71 | 10.33 | 10.37 | 346,795 | -0.47(-4.36%) |