Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.50 | 12.52 | 12.25 | 12.35 | 279,479 | -0.23(-1.85%) |
Apr 28, 2016 | 12.63 | 12.70 | 12.50 | 12.58 | 383,567 | -0.19(-1.51%) |
Apr 27, 2016 | 12.66 | 12.92 | 12.63 | 12.77 | 273,012 | +0.03(+0.27%) |
Apr 26, 2016 | 12.80 | 12.86 | 12.55 | 12.74 | 273,337 | -0.06(-0.46%) |
Apr 25, 2016 | 13.05 | 13.06 | 12.66 | 12.80 | 410,557 | -0.25(-1.93%) |
Apr 22, 2016 | 12.76 | 13.11 | 12.76 | 13.05 | 498,430 | +0.31(+2.41%) |
Apr 21, 2016 | 12.36 | 12.78 | 12.35 | 12.74 | 398,915 | +0.40(+3.25%) |
Apr 20, 2016 | 12.24 | 12.38 | 12.18 | 12.34 | 216,686 | +0.14(+1.18%) |
Apr 19, 2016 | 12.22 | 12.30 | 12.14 | 12.20 | 335,495 | -0.00(-0.04%) |
Apr 18, 2016 | 12.03 | 12.27 | 12.02 | 12.20 | 212,812 | +0.11(+0.94%) |
Apr 15, 2016 | 12.11 | 12.20 | 12.04 | 12.09 | 217,782 | -0.04(-0.37%) |
Apr 14, 2016 | 12.27 | 12.31 | 12.13 | 12.14 | 274,880 | -0.10(-0.81%) |
Apr 13, 2016 | 12.10 | 12.29 | 12.02 | 12.23 | 198,837 | +0.21(+1.73%) |
Apr 12, 2016 | 11.89 | 12.11 | 11.85 | 12.03 | 186,711 | +0.14(+1.21%) |
Apr 11, 2016 | 12.18 | 12.22 | 11.88 | 11.88 | 224,171 | -0.21(-1.76%) |
Apr 08, 2016 | 12.46 | 12.46 | 12.04 | 12.10 | 203,666 | -0.18(-1.49%) |
Apr 07, 2016 | 12.46 | 12.50 | 12.23 | 12.28 | 357,221 | -0.14(-1.12%) |
Apr 06, 2016 | 11.96 | 12.54 | 11.96 | 12.42 | 385,839 | +0.56(+4.72%) |
Apr 05, 2016 | 11.97 | 12.08 | 11.86 | 11.86 | 298,007 | -0.24(-1.97%) |
Apr 04, 2016 | 12.24 | 12.31 | 12.08 | 12.10 | 327,949 | -0.04(-0.37%) |
Apr 01, 2016 | 11.83 | 12.22 | 11.66 | 12.14 | 459,711 | +0.26(+2.17%) |
Mar 31, 2016 | 11.75 | 11.96 | 11.66 | 11.88 | 497,303 | +0.13(+1.09%) |
Mar 30, 2016 | 11.61 | 11.77 | 11.51 | 11.75 | 364,626 | +0.18(+1.54%) |
Mar 29, 2016 | 11.32 | 11.59 | 11.20 | 11.58 | 260,641 | +0.23(+2.01%) |
Mar 28, 2016 | 11.47 | 11.49 | 11.28 | 11.35 | 340,542 | -0.05(-0.43%) |
Mar 24, 2016 | 11.44 | 11.40 | 11.40 | 11.40 | 436,870 | -0.12(-1.07%) |
Mar 23, 2016 | 11.68 | 11.73 | 11.45 | 11.52 | 284,438 | -0.19(-1.65%) |
Mar 22, 2016 | 11.27 | 11.75 | 11.25 | 11.71 | 370,430 | +0.44(+3.86%) |
Mar 21, 2016 | 10.93 | 11.28 | 10.91 | 11.28 | 218,396 | +0.31(+2.84%) |
Mar 18, 2016 | 10.97 | 11.06 | 10.84 | 10.97 | 281,233 | +0.04(+0.36%) |
Mar 17, 2016 | 11.04 | 11.08 | 10.81 | 10.93 | 338,024 | -0.13(-1.21%) |
Mar 16, 2016 | 11.19 | 11.30 | 10.99 | 11.06 | 320,496 | -0.11(-1.02%) |
Mar 15, 2016 | 11.54 | 11.54 | 11.17 | 11.17 | 243,352 | -0.51(-4.32%) |
Mar 14, 2016 | 11.70 | 11.77 | 11.65 | 11.68 | 183,834 | +0.00(+0.00%) |
Mar 11, 2016 | 11.48 | 11.68 | 11.42 | 11.68 | 170,086 | +0.32(+2.83%) |
Mar 10, 2016 | 11.47 | 11.49 | 11.23 | 11.36 | 170,155 | -0.02(-0.22%) |
Mar 09, 2016 | 11.58 | 11.58 | 11.30 | 11.38 | 191,679 | -0.14(-1.25%) |
Mar 08, 2016 | 11.72 | 11.77 | 11.50 | 11.53 | 174,465 | -0.26(-2.19%) |
Mar 07, 2016 | 11.65 | 11.78 | 11.61 | 11.78 | 397,725 | +0.06(+0.51%) |
Mar 04, 2016 | 11.62 | 11.88 | 11.57 | 11.72 | 301,555 | +0.07(+0.64%) |
Mar 03, 2016 | 11.64 | 11.69 | 11.56 | 11.65 | 221,159 | -0.07(-0.59%) |
Mar 02, 2016 | 11.59 | 11.80 | 11.59 | 11.72 | 246,380 | +0.07(+0.59%) |
Mar 01, 2016 | 11.36 | 11.67 | 11.24 | 11.65 | 195,539 | +0.37(+3.25%) |
Feb 29, 2016 | 11.52 | 11.52 | 11.20 | 11.28 | 226,437 | -0.24(-2.10%) |
Feb 26, 2016 | 11.43 | 11.56 | 11.40 | 11.53 | 182,677 | +0.14(+1.22%) |
Feb 25, 2016 | 11.32 | 11.39 | 11.25 | 11.39 | 255,411 | +0.12(+1.07%) |
Feb 24, 2016 | 11.07 | 11.28 | 10.91 | 11.27 | 280,937 | +0.03(+0.26%) |
Feb 23, 2016 | 11.33 | 11.33 | 11.15 | 11.24 | 218,367 | -0.10(-0.89%) |
Feb 22, 2016 | 11.22 | 11.43 | 11.17 | 11.34 | 417,693 | +0.25(+2.22%) |
Feb 19, 2016 | 10.85 | 11.09 | 10.73 | 11.09 | 260,148 | +0.23(+2.13%) |
Feb 18, 2016 | 11.37 | 11.37 | 10.81 | 10.86 | 419,608 | -0.45(-4.01%) |
Feb 17, 2016 | 11.09 | 11.32 | 11.00 | 11.32 | 395,237 | +0.38(+3.44%) |
Feb 16, 2016 | 10.78 | 10.95 | 10.65 | 10.94 | 293,348 | +0.44(+4.23%) |
Feb 12, 2016 | 10.23 | 10.50 | 10.50 | 10.50 | 254,187 | +0.35(+3.42%) |
Feb 11, 2016 | 10.13 | 10.20 | 9.989 | 10.15 | 459,878 | -0.18(-1.73%) |
Feb 10, 2016 | 10.37 | 10.64 | 10.31 | 10.33 | 354,523 | +0.05(+0.52%) |
Feb 09, 2016 | 10.20 | 10.51 | 10.17 | 10.27 | 354,695 | -0.11(-1.07%) |
Feb 08, 2016 | 10.93 | 10.93 | 10.29 | 10.38 | 517,684 | -0.61(-5.57%) |
Feb 05, 2016 | 11.33 | 11.33 | 10.92 | 11.00 | 382,042 | -0.39(-3.43%) |
Feb 04, 2016 | 11.18 | 11.56 | 11.18 | 11.39 | 237,789 | +0.10(+0.85%) |
Feb 03, 2016 | 11.27 | 11.32 | 10.92 | 11.29 | 250,007 | +0.10(+0.86%) |
Feb 02, 2016 | 11.44 | 11.51 | 11.19 | 11.19 | 290,035 | -0.41(-3.49%) |