Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.26 | 13.39 | 13.15 | 13.16 | 1,285,232 | -0.15(-1.14%) |
Apr 28, 2016 | 13.47 | 13.68 | 13.33 | 13.31 | 520,163 | -0.28(-2.07%) |
Apr 27, 2016 | 13.68 | 13.80 | 13.51 | 13.59 | 796,193 | -0.18(-1.32%) |
Apr 26, 2016 | 13.69 | 13.81 | 13.57 | 13.78 | 513,888 | +0.02(+0.17%) |
Apr 25, 2016 | 13.64 | 13.82 | 13.56 | 13.75 | 681,519 | +0.14(+1.00%) |
Apr 22, 2016 | 13.51 | 13.69 | 13.46 | 13.62 | 846,997 | +0.08(+0.56%) |
Apr 21, 2016 | 13.52 | 13.62 | 13.37 | 13.54 | 802,058 | -0.08(-0.56%) |
Apr 20, 2016 | 13.62 | 13.72 | 13.55 | 13.62 | 607,138 | -0.02(-0.11%) |
Apr 19, 2016 | 13.43 | 13.71 | 13.19 | 13.63 | 1,759,339 | +0.26(+1.93%) |
Apr 18, 2016 | 13.52 | 13.52 | 13.28 | 13.37 | 784,094 | -0.19(-1.40%) |
Apr 15, 2016 | 13.59 | 13.79 | 13.51 | 13.56 | 560,995 | -0.02(-0.11%) |
Apr 14, 2016 | 13.86 | 13.89 | 13.56 | 13.58 | 562,501 | -0.30(-2.13%) |
Apr 13, 2016 | 13.54 | 13.89 | 13.48 | 13.87 | 941,501 | +0.37(+2.75%) |
Apr 12, 2016 | 13.31 | 13.60 | 13.21 | 13.50 | 626,682 | +0.24(+1.83%) |
Apr 11, 2016 | 13.52 | 13.61 | 13.24 | 13.26 | 866,134 | -0.17(-1.24%) |
Apr 08, 2016 | 13.33 | 13.64 | 13.32 | 13.43 | 919,439 | +0.15(+1.14%) |
Apr 07, 2016 | 13.40 | 13.45 | 12.99 | 13.27 | 1,145,588 | -0.14(-1.02%) |
Apr 06, 2016 | 13.40 | 13.55 | 13.20 | 13.41 | 715,419 | +0.02(+0.11%) |
Apr 05, 2016 | 13.53 | 13.55 | 13.22 | 13.40 | 954,249 | -0.17(-1.23%) |
Apr 04, 2016 | 13.99 | 13.99 | 13.46 | 13.56 | 1,412,364 | -0.47(-3.35%) |
Apr 01, 2016 | 13.69 | 14.15 | 13.60 | 14.03 | 1,001,746 | +0.18(+1.31%) |
Mar 31, 2016 | 13.51 | 13.94 | 13.51 | 13.85 | 955,448 | +0.27(+1.96%) |
Mar 30, 2016 | 13.54 | 13.66 | 13.15 | 13.59 | 1,175,077 | +0.20(+1.47%) |
Mar 29, 2016 | 13.46 | 13.51 | 12.89 | 13.39 | 1,017,609 | -0.08(-0.56%) |
Mar 28, 2016 | 13.39 | 13.51 | 13.30 | 13.46 | 863,762 | +0.26(+1.99%) |
Mar 24, 2016 | 13.05 | 13.20 | 13.20 | 13.20 | 730,987 | +0.13(+0.98%) |
Mar 23, 2016 | 13.38 | 13.32 | 13.05 | 13.07 | 500,845 | -0.31(-2.30%) |
Mar 22, 2016 | 13.28 | 13.43 | 13.04 | 13.38 | 593,400 | +0.01(+0.11%) |
Mar 21, 2016 | 13.47 | 13.50 | 13.01 | 13.37 | 506,330 | -0.11(-0.83%) |
Mar 18, 2016 | 13.61 | 13.77 | 13.37 | 13.48 | 939,998 | +0.14(+1.07%) |
Mar 17, 2016 | 13.48 | 13.70 | 12.65 | 13.34 | 1,867,536 | +0.57(+4.47%) |
Mar 16, 2016 | 11.91 | 12.89 | 11.84 | 12.77 | 1,904,317 | +0.83(+6.98%) |
Mar 15, 2016 | 12.09 | 12.09 | 11.90 | 11.93 | 428,000 | -0.20(-1.67%) |
Mar 14, 2016 | 12.12 | 12.29 | 12.05 | 12.14 | 366,541 | -0.02(-0.12%) |
Mar 11, 2016 | 11.83 | 12.23 | 11.83 | 12.15 | 629,767 | +0.38(+3.19%) |
Mar 10, 2016 | 11.92 | 11.99 | 11.60 | 11.78 | 345,155 | -0.04(-0.38%) |
Mar 09, 2016 | 11.99 | 12.03 | 11.67 | 11.82 | 507,606 | -0.12(-1.01%) |
Mar 08, 2016 | 12.05 | 12.08 | 11.84 | 11.94 | 325,477 | -0.21(-1.73%) |
Mar 07, 2016 | 11.84 | 12.15 | 11.58 | 12.15 | 730,611 | +0.30(+2.53%) |
Mar 04, 2016 | 11.79 | 11.97 | 11.68 | 11.85 | 685,068 | +0.02(+0.19%) |
Mar 03, 2016 | 11.54 | 11.95 | 11.47 | 11.83 | 534,850 | +0.29(+2.47%) |
Mar 02, 2016 | 11.49 | 11.56 | 11.30 | 11.54 | 405,755 | +0.05(+0.46%) |
Mar 01, 2016 | 11.20 | 11.55 | 11.16 | 11.49 | 462,504 | +0.40(+3.59%) |
Feb 29, 2016 | 11.22 | 11.23 | 10.94 | 11.09 | 640,013 | -0.12(-1.07%) |
Feb 26, 2016 | 11.08 | 11.47 | 11.08 | 11.21 | 674,350 | +0.21(+1.91%) |
Feb 25, 2016 | 10.71 | 11.00 | 10.69 | 11.00 | 416,487 | +0.27(+2.52%) |
Feb 24, 2016 | 10.60 | 10.91 | 10.35 | 10.73 | 665,954 | -0.05(-0.42%) |
Feb 23, 2016 | 11.02 | 11.12 | 10.62 | 10.78 | 864,688 | -0.25(-2.25%) |
Feb 22, 2016 | 10.79 | 11.10 | 10.78 | 11.02 | 606,729 | +0.32(+2.94%) |
Feb 19, 2016 | 10.69 | 10.72 | 10.50 | 10.71 | 751,459 | +0.00(+0.00%) |
Feb 18, 2016 | 10.61 | 10.74 | 10.39 | 10.71 | 595,532 | +0.14(+1.28%) |
Feb 17, 2016 | 10.32 | 10.66 | 10.28 | 10.57 | 771,166 | +0.29(+2.85%) |
Feb 16, 2016 | 10.03 | 10.28 | 9.952 | 10.28 | 409,546 | +0.36(+3.63%) |
Feb 12, 2016 | 9.614 | 9.921 | 9.921 | 9.921 | 499,805 | +0.38(+4.01%) |
Feb 11, 2016 | 9.569 | 9.711 | 9.366 | 9.539 | 1,049,285 | -0.21(-2.16%) |
Feb 10, 2016 | 9.831 | 10.00 | 9.644 | 9.749 | 1,035,899 | -0.04(-0.38%) |
Feb 09, 2016 | 9.756 | 9.899 | 9.584 | 9.786 | 1,329,358 | -0.12(-1.21%) |
Feb 08, 2016 | 10.19 | 10.31 | 9.629 | 9.906 | 1,183,866 | -0.42(-4.07%) |
Feb 05, 2016 | 10.33 | 10.44 | 10.23 | 10.33 | 769,722 | -0.06(-0.58%) |
Feb 04, 2016 | 10.33 | 10.50 | 10.09 | 10.39 | 727,940 | +0.04(+0.44%) |
Feb 03, 2016 | 10.44 | 10.63 | 10.16 | 10.34 | 892,215 | -0.07(-0.65%) |
Feb 02, 2016 | 10.63 | 10.67 | 10.40 | 10.41 | 828,667 | -0.29(-2.74%) |