Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.43 | 13.46 | 13.10 | 13.38 | 1,586,468 | -0.06(-0.43%) |
Apr 28, 2016 | 13.22 | 13.45 | 13.17 | 13.44 | 1,617,664 | +0.21(+1.62%) |
Apr 27, 2016 | 12.99 | 13.26 | 12.96 | 13.22 | 835,705 | +0.10(+0.74%) |
Apr 26, 2016 | 13.00 | 13.13 | 12.95 | 13.13 | 922,128 | +0.16(+1.20%) |
Apr 25, 2016 | 12.98 | 13.01 | 12.92 | 12.97 | 932,836 | -0.02(-0.19%) |
Apr 22, 2016 | 12.99 | 13.07 | 12.94 | 12.99 | 806,446 | +0.00(+0.04%) |
Apr 21, 2016 | 13.17 | 13.18 | 12.93 | 12.99 | 1,667,060 | -0.18(-1.37%) |
Apr 20, 2016 | 13.25 | 13.25 | 13.13 | 13.17 | 930,470 | -0.08(-0.59%) |
Apr 19, 2016 | 13.14 | 13.26 | 13.13 | 13.25 | 967,209 | +0.10(+0.78%) |
Apr 18, 2016 | 13.12 | 13.18 | 13.03 | 13.15 | 1,076,335 | +0.08(+0.60%) |
Apr 15, 2016 | 13.12 | 13.13 | 12.97 | 13.07 | 619,953 | +0.04(+0.30%) |
Apr 14, 2016 | 13.15 | 13.18 | 13.02 | 13.03 | 694,925 | -0.11(-0.85%) |
Apr 13, 2016 | 13.09 | 13.15 | 13.02 | 13.14 | 999,258 | +0.09(+0.71%) |
Apr 12, 2016 | 13.04 | 13.14 | 13.00 | 13.05 | 907,668 | +0.04(+0.34%) |
Apr 11, 2016 | 12.89 | 13.08 | 12.89 | 13.00 | 531,161 | +0.14(+1.06%) |
Apr 08, 2016 | 12.89 | 13.01 | 12.80 | 12.87 | 883,557 | +0.03(+0.23%) |
Apr 07, 2016 | 12.86 | 12.94 | 12.75 | 12.84 | 762,095 | -0.07(-0.53%) |
Apr 06, 2016 | 12.87 | 12.94 | 12.75 | 12.91 | 552,404 | +0.03(+0.23%) |
Apr 05, 2016 | 12.81 | 12.92 | 12.67 | 12.88 | 575,994 | +0.02(+0.19%) |
Apr 04, 2016 | 12.93 | 12.95 | 12.81 | 12.85 | 516,050 | -0.07(-0.53%) |
Apr 01, 2016 | 12.94 | 13.02 | 12.85 | 12.92 | 722,210 | -0.16(-1.19%) |
Mar 31, 2016 | 12.96 | 13.13 | 12.87 | 13.08 | 1,415,805 | +0.12(+0.94%) |
Mar 30, 2016 | 13.09 | 13.14 | 12.95 | 12.96 | 1,135,864 | -0.05(-0.41%) |
Mar 29, 2016 | 12.83 | 13.02 | 12.65 | 13.01 | 936,527 | +0.18(+1.40%) |
Mar 28, 2016 | 12.64 | 12.90 | 12.61 | 12.83 | 1,773,596 | +0.25(+1.97%) |
Mar 24, 2016 | 12.61 | 12.58 | 12.58 | 12.58 | 1,049,052 | -0.03(-0.23%) |
Mar 23, 2016 | 12.93 | 12.94 | 12.61 | 12.61 | 1,251,666 | -0.30(-2.36%) |
Mar 22, 2016 | 12.86 | 12.93 | 12.79 | 12.91 | 812,683 | +0.02(+0.18%) |
Mar 21, 2016 | 12.80 | 12.90 | 12.77 | 12.89 | 825,095 | +0.04(+0.30%) |
Mar 18, 2016 | 12.89 | 12.91 | 12.77 | 12.85 | 2,248,908 | +0.00(+0.04%) |
Mar 17, 2016 | 12.86 | 12.91 | 12.72 | 12.85 | 1,228,367 | +0.09(+0.67%) |
Mar 16, 2016 | 12.66 | 12.79 | 12.60 | 12.76 | 920,176 | +0.12(+0.94%) |
Mar 15, 2016 | 12.61 | 12.68 | 12.47 | 12.64 | 952,365 | +0.00(+0.04%) |
Mar 14, 2016 | 12.62 | 12.72 | 12.56 | 12.64 | 962,298 | -0.01(-0.08%) |
Mar 11, 2016 | 12.22 | 12.78 | 12.22 | 12.65 | 1,625,142 | +0.54(+4.44%) |
Mar 10, 2016 | 12.26 | 12.32 | 12.05 | 12.11 | 758,805 | -0.11(-0.90%) |
Mar 09, 2016 | 12.28 | 12.36 | 12.09 | 12.22 | 835,106 | -0.06(-0.47%) |
Mar 08, 2016 | 12.55 | 12.55 | 12.26 | 12.28 | 1,156,838 | -0.33(-2.60%) |
Mar 07, 2016 | 12.48 | 12.61 | 12.40 | 12.61 | 1,029,318 | +0.15(+1.18%) |
Mar 04, 2016 | 12.32 | 12.53 | 12.26 | 12.46 | 1,124,363 | +0.14(+1.12%) |
Mar 03, 2016 | 12.12 | 12.32 | 12.09 | 12.32 | 1,056,942 | +0.20(+1.69%) |
Mar 02, 2016 | 12.16 | 12.16 | 12.00 | 12.12 | 808,903 | -0.06(-0.47%) |
Mar 01, 2016 | 11.85 | 12.25 | 11.83 | 12.17 | 1,980,054 | +0.40(+3.44%) |
Feb 29, 2016 | 11.75 | 11.86 | 11.69 | 11.77 | 858,028 | +0.02(+0.16%) |
Feb 26, 2016 | 12.02 | 12.08 | 11.73 | 11.75 | 1,018,440 | -0.15(-1.28%) |
Feb 25, 2016 | 12.42 | 12.42 | 11.69 | 11.90 | 1,218,399 | +0.35(+3.05%) |
Feb 24, 2016 | 11.46 | 11.60 | 11.23 | 11.55 | 695,465 | +0.06(+0.50%) |
Feb 23, 2016 | 11.63 | 11.70 | 11.40 | 11.49 | 1,132,304 | -0.15(-1.31%) |
Feb 22, 2016 | 11.55 | 11.70 | 11.54 | 11.64 | 560,801 | +0.13(+1.11%) |
Feb 19, 2016 | 11.42 | 11.58 | 11.34 | 11.52 | 745,977 | +0.09(+0.79%) |
Feb 18, 2016 | 11.53 | 11.62 | 11.37 | 11.43 | 1,038,698 | -0.07(-0.58%) |
Feb 17, 2016 | 11.30 | 11.57 | 10.84 | 11.49 | 1,872,926 | +0.28(+2.50%) |
Feb 16, 2016 | 11.05 | 11.23 | 10.98 | 11.21 | 1,753,681 | +0.25(+2.26%) |
Feb 12, 2016 | 10.82 | 10.96 | 10.96 | 10.96 | 1,311,841 | +0.19(+1.72%) |
Feb 11, 2016 | 10.94 | 10.99 | 10.70 | 10.78 | 2,237,887 | -0.29(-2.58%) |
Feb 10, 2016 | 11.15 | 11.29 | 11.01 | 11.06 | 1,152,061 | -0.03(-0.26%) |
Feb 09, 2016 | 11.20 | 11.26 | 10.98 | 11.09 | 1,153,493 | -0.26(-2.26%) |
Feb 08, 2016 | 11.52 | 11.52 | 11.05 | 11.35 | 1,773,836 | -0.24(-2.05%) |
Feb 05, 2016 | 11.65 | 11.71 | 11.48 | 11.59 | 728,837 | -0.09(-0.73%) |
Feb 04, 2016 | 11.77 | 11.97 | 11.63 | 11.67 | 1,029,253 | -0.14(-1.21%) |
Feb 03, 2016 | 11.70 | 11.88 | 11.58 | 11.82 | 1,097,248 | +0.16(+1.35%) |
Feb 02, 2016 | 11.57 | 11.68 | 11.41 | 11.66 | 856,325 | +0.05(+0.41%) |