Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.30 | 13.41 | 12.71 | 12.85 | 1,467,055 | -0.18(-1.41%) |
Apr 28, 2016 | 13.21 | 13.54 | 12.92 | 13.03 | 1,364,758 | -0.27(-2.01%) |
Apr 27, 2016 | 13.28 | 13.69 | 13.14 | 13.30 | 1,843,329 | +0.27(+2.05%) |
Apr 26, 2016 | 12.96 | 13.22 | 12.87 | 13.03 | 1,363,690 | +0.33(+2.58%) |
Apr 25, 2016 | 13.02 | 13.05 | 12.57 | 12.70 | 1,189,244 | -0.42(-3.20%) |
Apr 22, 2016 | 12.88 | 13.44 | 12.88 | 13.12 | 1,851,797 | +0.30(+2.38%) |
Apr 21, 2016 | 12.81 | 13.08 | 12.74 | 12.82 | 1,854,689 | +0.00(+0.00%) |
Apr 20, 2016 | 12.43 | 13.18 | 12.38 | 12.82 | 2,503,740 | +0.16(+1.27%) |
Apr 19, 2016 | 11.67 | 12.73 | 11.67 | 12.66 | 2,146,247 | +1.22(+10.67%) |
Apr 18, 2016 | 10.68 | 11.58 | 10.66 | 11.44 | 1,464,815 | +0.18(+1.63%) |
Apr 15, 2016 | 11.47 | 11.48 | 11.15 | 11.25 | 1,237,610 | -0.44(-3.78%) |
Apr 14, 2016 | 11.90 | 11.93 | 11.51 | 11.70 | 1,207,340 | -0.17(-1.41%) |
Apr 13, 2016 | 11.88 | 12.07 | 11.72 | 11.86 | 1,786,517 | -0.02(-0.19%) |
Apr 12, 2016 | 10.97 | 12.05 | 10.94 | 11.89 | 2,083,533 | +1.00(+9.17%) |
Apr 11, 2016 | 10.87 | 11.03 | 10.84 | 10.89 | 796,598 | +0.15(+1.42%) |
Apr 08, 2016 | 10.58 | 10.89 | 10.55 | 10.74 | 1,309,126 | +0.57(+5.63%) |
Apr 07, 2016 | 10.09 | 10.28 | 9.997 | 10.16 | 945,033 | -0.08(-0.75%) |
Apr 06, 2016 | 10.10 | 10.29 | 9.936 | 10.24 | 1,495,123 | +0.31(+3.15%) |
Apr 05, 2016 | 9.905 | 10.02 | 9.814 | 9.928 | 792,599 | -0.10(-0.99%) |
Apr 04, 2016 | 10.04 | 10.21 | 9.936 | 10.03 | 1,078,724 | -0.03(-0.30%) |
Apr 01, 2016 | 10.18 | 10.18 | 9.997 | 10.06 | 1,214,409 | -0.50(-4.70%) |
Mar 31, 2016 | 10.60 | 10.76 | 10.45 | 10.55 | 905,457 | -0.03(-0.29%) |
Mar 30, 2016 | 10.74 | 11.02 | 10.53 | 10.58 | 1,201,906 | +0.12(+1.17%) |
Mar 29, 2016 | 10.03 | 10.52 | 9.989 | 10.46 | 1,460,737 | +0.18(+1.78%) |
Mar 28, 2016 | 10.22 | 10.34 | 10.00 | 10.28 | 1,181,174 | +0.07(+0.67%) |
Mar 24, 2016 | 9.929 | 10.21 | 10.21 | 10.21 | 1,609,446 | -0.08(-0.74%) |
Mar 23, 2016 | 10.75 | 10.87 | 10.29 | 10.29 | 1,218,268 | -0.63(-5.78%) |
Mar 22, 2016 | 10.64 | 11.02 | 10.64 | 10.92 | 1,527,086 | +0.10(+0.91%) |
Mar 21, 2016 | 10.96 | 11.11 | 10.77 | 10.82 | 1,693,413 | -0.17(-1.52%) |
Mar 18, 2016 | 11.33 | 11.40 | 10.93 | 10.99 | 2,162,176 | -0.20(-1.77%) |
Mar 17, 2016 | 10.76 | 11.22 | 10.72 | 11.18 | 1,645,922 | +0.62(+5.83%) |
Mar 16, 2016 | 10.35 | 10.58 | 10.20 | 10.57 | 1,344,343 | +0.39(+3.81%) |
Mar 15, 2016 | 10.00 | 10.20 | 9.929 | 10.18 | 1,599,494 | -0.08(-0.82%) |
Mar 14, 2016 | 10.26 | 10.36 | 10.10 | 10.26 | 1,590,264 | -0.27(-2.60%) |
Mar 11, 2016 | 10.25 | 10.67 | 10.20 | 10.54 | 2,094,982 | +0.56(+5.56%) |
Mar 10, 2016 | 9.731 | 10.06 | 9.624 | 9.982 | 2,555,822 | +0.02(+0.15%) |
Mar 09, 2016 | 9.913 | 10.39 | 9.746 | 9.967 | 4,626,163 | -0.10(-0.98%) |
Mar 08, 2016 | 10.66 | 10.69 | 9.990 | 10.07 | 2,083,601 | -0.65(-6.04%) |
Mar 07, 2016 | 10.32 | 10.75 | 10.32 | 10.71 | 2,281,444 | +0.41(+3.99%) |
Mar 04, 2016 | 10.20 | 10.45 | 10.19 | 10.30 | 2,562,532 | +0.21(+2.03%) |
Mar 03, 2016 | 9.761 | 10.17 | 9.739 | 10.10 | 1,940,855 | +0.31(+3.19%) |
Mar 02, 2016 | 9.503 | 9.815 | 9.457 | 9.784 | 2,133,876 | +0.14(+1.50%) |
Mar 01, 2016 | 9.411 | 9.640 | 9.259 | 9.640 | 1,245,063 | +0.40(+4.28%) |
Feb 29, 2016 | 9.191 | 9.282 | 9.008 | 9.244 | 1,753,456 | +0.12(+1.33%) |
Feb 26, 2016 | 9.259 | 9.404 | 9.031 | 9.122 | 1,651,052 | +0.10(+1.10%) |
Feb 25, 2016 | 8.955 | 9.175 | 8.803 | 9.023 | 1,441,425 | +0.05(+0.59%) |
Feb 24, 2016 | 8.419 | 9.009 | 8.419 | 8.970 | 1,398,312 | +0.20(+2.24%) |
Feb 23, 2016 | 8.963 | 9.046 | 8.563 | 8.774 | 1,550,786 | -0.32(-3.57%) |
Feb 22, 2016 | 8.970 | 9.151 | 8.955 | 9.098 | 1,516,365 | +0.51(+5.98%) |
Feb 19, 2016 | 8.487 | 8.638 | 8.336 | 8.585 | 1,164,662 | -0.17(-1.98%) |
Feb 18, 2016 | 9.159 | 9.196 | 8.600 | 8.759 | 1,862,000 | -0.19(-2.11%) |
Feb 17, 2016 | 8.374 | 8.970 | 8.253 | 8.947 | 1,533,858 | +0.84(+10.33%) |
Feb 16, 2016 | 8.004 | 8.125 | 7.891 | 8.110 | 1,304,059 | +0.25(+3.17%) |
Feb 12, 2016 | 7.823 | 7.861 | 7.861 | 7.861 | 1,765,325 | +0.29(+3.89%) |
Feb 11, 2016 | 7.144 | 7.663 | 7.054 | 7.567 | 2,296,197 | +0.17(+2.35%) |
Feb 10, 2016 | 7.484 | 7.763 | 7.303 | 7.393 | 1,597,114 | -0.17(-2.20%) |
Feb 09, 2016 | 7.778 | 7.944 | 7.461 | 7.559 | 1,718,803 | -0.42(-5.29%) |
Feb 08, 2016 | 8.004 | 8.276 | 7.884 | 7.982 | 1,897,100 | -0.23(-2.85%) |
Feb 05, 2016 | 7.869 | 8.314 | 7.778 | 8.216 | 1,282,571 | +0.18(+2.25%) |
Feb 04, 2016 | 8.208 | 8.487 | 7.982 | 8.035 | 1,889,531 | -0.07(-0.84%) |
Feb 03, 2016 | 7.695 | 8.102 | 7.397 | 8.102 | 1,830,859 | +0.64(+8.59%) |
Feb 02, 2016 | 7.605 | 7.605 | 7.378 | 7.461 | 1,324,598 | -0.48(-6.08%) |