Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.08 | 13.82 | 13.08 | 13.19 | 73,274 | -0.20(-1.49%) |
Apr 28, 2016 | 12.62 | 13.96 | 12.62 | 13.39 | 18,837 | +0.85(+6.78%) |
Apr 27, 2016 | 12.53 | 12.70 | 12.53 | 12.54 | 41,542 | +0.13(+1.05%) |
Apr 26, 2016 | 12.50 | 12.62 | 12.41 | 12.41 | 33,546 | -0.05(-0.40%) |
Apr 25, 2016 | 12.27 | 12.62 | 12.27 | 12.46 | 5,815 | +0.02(+0.16%) |
Apr 22, 2016 | 12.05 | 12.56 | 12.05 | 12.44 | 106,453 | +0.44(+3.67%) |
Apr 21, 2016 | 12.03 | 12.19 | 12.00 | 12.00 | 2,622 | -0.02(-0.17%) |
Apr 20, 2016 | 11.89 | 12.12 | 11.84 | 12.02 | 20,073 | +0.14(+1.18%) |
Apr 19, 2016 | 11.82 | 12.22 | 11.82 | 11.88 | 7,864 | -0.08(-0.67%) |
Apr 18, 2016 | 12.00 | 12.18 | 11.96 | 11.96 | 2,606 | +0.05(+0.42%) |
Apr 15, 2016 | 11.68 | 12.22 | 11.68 | 11.91 | 13,364 | -0.10(-0.83%) |
Apr 14, 2016 | 12.18 | 12.23 | 12.01 | 12.01 | 33,518 | -0.28(-2.28%) |
Apr 13, 2016 | 11.95 | 12.29 | 11.95 | 12.29 | 25,453 | +0.34(+2.85%) |
Apr 12, 2016 | 11.96 | 12.01 | 11.95 | 11.95 | 9,630 | +0.00(+0.00%) |
Apr 11, 2016 | 11.70 | 12.06 | 11.70 | 11.95 | 23,076 | +0.23(+1.96%) |
Apr 08, 2016 | 11.78 | 11.90 | 11.65 | 11.72 | 7,387 | +0.22(+1.91%) |
Apr 07, 2016 | 11.77 | 11.88 | 11.49 | 11.50 | 13,742 | -0.23(-1.96%) |
Apr 06, 2016 | 11.82 | 12.00 | 11.73 | 11.73 | 5,072 | -0.22(-1.84%) |
Apr 05, 2016 | 11.86 | 12.07 | 11.46 | 11.95 | 17,509 | +0.54(+4.73%) |
Apr 04, 2016 | 11.53 | 11.54 | 11.07 | 11.41 | 26,426 | -0.04(-0.35%) |
Apr 01, 2016 | 11.74 | 11.85 | 11.40 | 11.45 | 40,074 | -0.55(-4.58%) |
Mar 31, 2016 | 11.80 | 12.05 | 11.80 | 12.00 | 75,075 | +0.09(+0.76%) |
Mar 30, 2016 | 12.00 | 12.00 | 11.80 | 11.91 | 3,215 | +0.01(+0.08%) |
Mar 29, 2016 | 11.90 | 11.90 | 11.85 | 11.90 | 5,800 | +0.05(+0.42%) |
Mar 28, 2016 | 11.81 | 11.89 | 11.74 | 11.85 | 101,025 | +0.23(+1.98%) |
Mar 24, 2016 | 11.62 | 11.62 | 11.62 | 0 | -0.33(-2.76%) | |
Mar 23, 2016 | 12.26 | 12.29 | 11.86 | 11.95 | 6,632 | -0.29(-2.37%) |
Mar 22, 2016 | 12.48 | 12.48 | 11.80 | 12.24 | 31,067 | +0.01(+0.08%) |
Mar 21, 2016 | 12.58 | 12.58 | 12.09 | 12.23 | 24,144 | -0.33(-2.63%) |
Mar 18, 2016 | 12.93 | 13.10 | 12.55 | 12.56 | 26,071 | -0.49(-3.75%) |
Mar 17, 2016 | 12.59 | 13.18 | 12.55 | 13.05 | 19,991 | +0.46(+3.65%) |
Mar 16, 2016 | 12.84 | 13.03 | 12.59 | 12.59 | 10,926 | -0.26(-2.02%) |
Mar 15, 2016 | 12.78 | 12.97 | 12.47 | 12.85 | 19,814 | +0.25(+1.98%) |
Mar 14, 2016 | 13.01 | 13.01 | 12.60 | 12.60 | 16,655 | -0.25(-1.95%) |
Mar 11, 2016 | 13.08 | 13.08 | 12.67 | 12.85 | 10,125 | -0.48(-3.60%) |
Mar 10, 2016 | 13.21 | 13.33 | 12.88 | 13.33 | 27,620 | +0.33(+2.54%) |
Mar 09, 2016 | 13.25 | 13.36 | 12.98 | 13.00 | 29,591 | -0.25(-1.89%) |
Mar 08, 2016 | 12.96 | 13.36 | 12.96 | 13.25 | 10,129 | +0.06(+0.45%) |
Mar 07, 2016 | 13.26 | 13.43 | 13.08 | 13.19 | 11,534 | -0.31(-2.30%) |
Mar 04, 2016 | 13.19 | 13.99 | 13.15 | 13.50 | 13,702 | +0.60(+4.65%) |
Mar 03, 2016 | 12.87 | 13.50 | 12.85 | 12.90 | 26,946 | -0.10(-0.77%) |
Mar 02, 2016 | 13.10 | 13.10 | 12.91 | 13.00 | 67,520 | -0.29(-2.18%) |
Mar 01, 2016 | 13.35 | 13.35 | 12.86 | 13.29 | 18,450 | +0.14(+1.06%) |
Feb 29, 2016 | 13.01 | 13.39 | 12.87 | 13.15 | 15,556 | +0.14(+1.08%) |
Feb 26, 2016 | 13.05 | 13.39 | 12.90 | 13.01 | 31,122 | +0.21(+1.64%) |
Feb 25, 2016 | 13.23 | 13.46 | 12.78 | 12.80 | 10,499 | -0.66(-4.90%) |
Feb 24, 2016 | 13.17 | 13.47 | 12.90 | 13.46 | 18,752 | +0.45(+3.46%) |
Feb 23, 2016 | 13.20 | 13.22 | 13.00 | 13.01 | 9,978 | -0.62(-4.55%) |
Feb 22, 2016 | 12.81 | 13.71 | 12.81 | 13.63 | 11,821 | +0.20(+1.49%) |
Feb 19, 2016 | 13.70 | 13.80 | 13.39 | 13.43 | 9,212 | -0.45(-3.24%) |
Feb 18, 2016 | 13.25 | 14.00 | 13.02 | 13.88 | 22,532 | +0.89(+6.85%) |
Feb 17, 2016 | 13.25 | 13.26 | 12.88 | 12.99 | 63,450 | +0.09(+0.70%) |
Feb 16, 2016 | 13.70 | 13.96 | 12.80 | 12.90 | 12,458 | -0.77(-5.63%) |
Feb 12, 2016 | 13.67 | 13.67 | 13.67 | 0 | +0.66(+5.07%) | |
Feb 11, 2016 | 12.84 | 13.34 | 12.84 | 13.01 | 12,869 | +0.23(+1.80%) |
Feb 10, 2016 | 13.62 | 13.62 | 12.69 | 12.78 | 11,215 | -0.20(-1.54%) |
Feb 09, 2016 | 14.47 | 14.47 | 12.91 | 12.98 | 14,901 | -0.81(-5.87%) |
Feb 08, 2016 | 12.78 | 13.80 | 12.78 | 13.79 | 22,557 | +0.51(+3.84%) |
Feb 05, 2016 | 13.09 | 13.55 | 13.09 | 13.28 | 4,200 | -0.22(-1.63%) |
Feb 04, 2016 | 13.17 | 13.63 | 13.11 | 13.50 | 13,125 | +0.24(+1.81%) |
Feb 03, 2016 | 13.21 | 13.50 | 13.06 | 13.26 | 7,414 | +0.06(+0.45%) |
Feb 02, 2016 | 13.70 | 13.70 | 13.15 | 13.20 | 8,958 | -0.58(-4.21%) |