Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.88 | 12.88 | 12.58 | 12.68 | 7,594 | -0.05(-0.39%) |
Apr 28, 2016 | 12.85 | 13.15 | 12.70 | 12.73 | 13,829 | -0.07(-0.55%) |
Apr 27, 2016 | 12.58 | 12.80 | 12.58 | 12.80 | 12,819 | +0.03(+0.23%) |
Apr 26, 2016 | 12.78 | 12.84 | 12.77 | 12.77 | 6,704 | +0.03(+0.24%) |
Apr 25, 2016 | 12.55 | 12.74 | 12.55 | 12.74 | 6,904 | -0.07(-0.55%) |
Apr 22, 2016 | 13.50 | 13.98 | 12.75 | 12.81 | 65,850 | -1.19(-8.50%) |
Apr 21, 2016 | 13.50 | 14.00 | 13.31 | 14.00 | 6,334 | +0.40(+2.94%) |
Apr 20, 2016 | 15.02 | 15.24 | 13.60 | 13.60 | 1,952 | -1.13(-7.67%) |
Apr 19, 2016 | 13.99 | 14.95 | 13.99 | 14.73 | 24,720 | +0.73(+5.21%) |
Apr 18, 2016 | 13.46 | 14.12 | 13.41 | 14.00 | 4,720 | +0.00(+0.00%) |
Apr 15, 2016 | 13.40 | 14.14 | 13.40 | 14.00 | 4,548 | +0.21(+1.52%) |
Apr 14, 2016 | 13.20 | 14.00 | 13.19 | 13.79 | 46,264 | +0.60(+4.55%) |
Apr 13, 2016 | 13.06 | 13.30 | 13.00 | 13.19 | 30,758 | -0.33(-2.44%) |
Apr 12, 2016 | 13.00 | 13.52 | 13.00 | 13.52 | 12,990 | +0.03(+0.22%) |
Apr 11, 2016 | 12.40 | 13.49 | 12.11 | 13.49 | 22,314 | +0.89(+7.06%) |
Apr 08, 2016 | 12.72 | 13.25 | 12.60 | 12.60 | 9,079 | -0.60(-4.55%) |
Apr 07, 2016 | 11.89 | 13.53 | 11.89 | 13.20 | 29,002 | +0.96(+7.84%) |
Apr 06, 2016 | 12.18 | 12.24 | 12.16 | 12.24 | 1,779,281 | +0.38(+3.20%) |
Apr 05, 2016 | 13.05 | 13.10 | 11.82 | 11.86 | 169,743 | -1.65(-12.21%) |
Apr 04, 2016 | 15.00 | 15.00 | 13.51 | 13.51 | 16,302 | -1.00(-6.89%) |
Apr 01, 2016 | 13.33 | 15.08 | 13.33 | 14.51 | 4,585 | -0.64(-4.22%) |
Mar 31, 2016 | 13.87 | 15.60 | 13.87 | 15.15 | 8,661 | +0.54(+3.70%) |
Mar 30, 2016 | 13.51 | 14.90 | 13.11 | 14.61 | 22,855 | +0.31(+2.17%) |
Mar 29, 2016 | 14.60 | 15.00 | 13.36 | 14.30 | 30,788 | -0.41(-2.79%) |
Mar 28, 2016 | 13.25 | 16.99 | 13.25 | 14.71 | 34,696 | -0.89(-5.71%) |
Mar 24, 2016 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 14.00 | 16.00 | 13.50 | 15.60 | 45,382 | +1.96(+14.37%) |
Mar 22, 2016 | 12.30 | 14.00 | 12.30 | 13.64 | 64,035 | +1.07(+8.51%) |
Mar 21, 2016 | 12.44 | 12.57 | 12.42 | 12.57 | 30,425 | +0.12(+0.96%) |
Mar 18, 2016 | 12.48 | 12.49 | 12.45 | 12.45 | 38,329 | -0.11(-0.88%) |
Mar 17, 2016 | 12.40 | 12.56 | 12.40 | 12.56 | 27,414 | +0.09(+0.72%) |
Mar 16, 2016 | 12.27 | 12.47 | 12.27 | 12.47 | 25,785 | +0.12(+0.97%) |
Mar 15, 2016 | 12.30 | 12.35 | 12.21 | 12.35 | 19,839 | +0.03(+0.20%) |
Mar 14, 2016 | 12.34 | 12.34 | 12.32 | 12.32 | 3,788 | +0.10(+0.86%) |
Mar 11, 2016 | 12.20 | 12.22 | 12.18 | 12.22 | 17,360 | +0.22(+1.83%) |
Mar 10, 2016 | 12.00 | 12.00 | 11.91 | 12.00 | 14,310 | -0.08(-0.66%) |
Mar 09, 2016 | 12.01 | 12.16 | 12.01 | 12.08 | 15,889 | +0.03(+0.25%) |
Mar 08, 2016 | 12.04 | 12.08 | 11.97 | 12.05 | 167,801 | -0.28(-2.27%) |
Mar 07, 2016 | 12.23 | 12.33 | 12.23 | 12.33 | 17,641 | +0.00(+0.00%) |
Mar 04, 2016 | 12.24 | 12.34 | 12.21 | 12.33 | 15,869 | +0.38(+3.18%) |
Mar 03, 2016 | 11.91 | 11.98 | 11.88 | 11.95 | 13,580 | -0.02(-0.17%) |
Mar 02, 2016 | 11.90 | 11.97 | 11.87 | 11.97 | 42,371 | +0.27(+2.31%) |
Mar 01, 2016 | 11.49 | 11.71 | 11.49 | 11.70 | 78,563 | +0.34(+2.99%) |
Feb 29, 2016 | 11.30 | 11.43 | 11.30 | 11.36 | 19,957 | -0.09(-0.79%) |
Feb 26, 2016 | 11.28 | 11.45 | 11.19 | 11.45 | 49,786 | +0.25(+2.27%) |
Feb 25, 2016 | 11.09 | 11.20 | 11.09 | 11.20 | 18,806 | +0.01(+0.05%) |
Feb 24, 2016 | 11.03 | 11.23 | 11.03 | 11.19 | 34,567 | -0.06(-0.53%) |
Feb 23, 2016 | 11.28 | 11.35 | 11.22 | 11.25 | 54,469 | -0.13(-1.14%) |
Feb 22, 2016 | 11.22 | 11.46 | 11.22 | 11.38 | 30,493 | +0.46(+4.21%) |
Feb 19, 2016 | 10.94 | 10.96 | 10.87 | 10.92 | 27,802 | -0.08(-0.73%) |
Feb 18, 2016 | 11.15 | 11.15 | 10.98 | 11.00 | 19,971 | +0.09(+0.78%) |
Feb 17, 2016 | 10.84 | 11.06 | 10.84 | 10.91 | 95,660 | +0.07(+0.69%) |
Feb 16, 2016 | 10.60 | 10.87 | 10.58 | 10.84 | 46,198 | +0.44(+4.23%) |
Feb 12, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.09(+0.87%) | |
Feb 11, 2016 | 10.23 | 10.32 | 10.23 | 10.31 | 20,247 | +0.02(+0.19%) |
Feb 10, 2016 | 10.30 | 10.47 | 10.24 | 10.29 | 25,420 | +0.04(+0.39%) |
Feb 09, 2016 | 10.26 | 10.35 | 10.22 | 10.25 | 135,768 | -0.22(-2.10%) |
Feb 08, 2016 | 10.39 | 10.53 | 10.31 | 10.47 | 51,545 | -0.17(-1.60%) |
Feb 05, 2016 | 10.59 | 10.68 | 10.53 | 10.64 | 36,167 | +0.10(+0.95%) |
Feb 04, 2016 | 10.49 | 10.60 | 10.49 | 10.54 | 23,931 | +0.05(+0.48%) |
Feb 03, 2016 | 10.51 | 10.52 | 10.30 | 10.49 | 36,733 | -0.15(-1.41%) |
Feb 02, 2016 | 10.69 | 10.71 | 10.59 | 10.64 | 86,601 | -0.29(-2.65%) |