Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.27 | 13.40 | 13.16 | 13.17 | 1,284,308 | -0.15(-1.14%) |
Apr 28, 2016 | 13.48 | 13.69 | 13.34 | 13.32 | 519,789 | -0.28(-2.07%) |
Apr 27, 2016 | 13.69 | 13.81 | 13.52 | 13.60 | 795,621 | -0.18(-1.32%) |
Apr 26, 2016 | 13.70 | 13.82 | 13.58 | 13.78 | 513,519 | +0.02(+0.17%) |
Apr 25, 2016 | 13.65 | 13.83 | 13.57 | 13.76 | 681,029 | +0.14(+1.00%) |
Apr 22, 2016 | 13.52 | 13.70 | 13.47 | 13.63 | 846,389 | +0.08(+0.56%) |
Apr 21, 2016 | 13.53 | 13.63 | 13.37 | 13.55 | 801,481 | -0.08(-0.56%) |
Apr 20, 2016 | 13.63 | 13.73 | 13.56 | 13.63 | 606,701 | -0.02(-0.11%) |
Apr 19, 2016 | 13.44 | 13.72 | 13.20 | 13.64 | 1,758,075 | +0.26(+1.93%) |
Apr 18, 2016 | 13.53 | 13.53 | 13.29 | 13.38 | 783,530 | -0.19(-1.40%) |
Apr 15, 2016 | 13.60 | 13.80 | 13.52 | 13.57 | 560,592 | -0.02(-0.11%) |
Apr 14, 2016 | 13.87 | 13.90 | 13.57 | 13.59 | 562,097 | -0.30(-2.13%) |
Apr 13, 2016 | 13.55 | 13.90 | 13.49 | 13.88 | 940,825 | +0.37(+2.75%) |
Apr 12, 2016 | 13.32 | 13.61 | 13.22 | 13.51 | 626,231 | +0.24(+1.83%) |
Apr 11, 2016 | 13.53 | 13.62 | 13.25 | 13.27 | 865,512 | -0.17(-1.24%) |
Apr 08, 2016 | 13.34 | 13.65 | 13.33 | 13.44 | 918,778 | +0.15(+1.14%) |
Apr 07, 2016 | 13.41 | 13.46 | 12.99 | 13.28 | 1,144,764 | -0.14(-1.02%) |
Apr 06, 2016 | 13.41 | 13.56 | 13.21 | 13.42 | 714,904 | +0.02(+0.11%) |
Apr 05, 2016 | 13.54 | 13.56 | 13.23 | 13.41 | 953,563 | -0.17(-1.23%) |
Apr 04, 2016 | 14.00 | 14.00 | 13.47 | 13.57 | 1,411,348 | -0.47(-3.35%) |
Apr 01, 2016 | 13.70 | 14.16 | 13.61 | 14.04 | 1,001,026 | +0.18(+1.32%) |
Mar 31, 2016 | 13.52 | 13.95 | 13.52 | 13.86 | 954,761 | +0.27(+1.96%) |
Mar 30, 2016 | 13.55 | 13.67 | 13.16 | 13.60 | 1,174,233 | +0.20(+1.47%) |
Mar 29, 2016 | 13.47 | 13.52 | 12.90 | 13.40 | 1,016,877 | -0.08(-0.56%) |
Mar 28, 2016 | 13.40 | 13.52 | 13.31 | 13.47 | 863,141 | +0.26(+1.99%) |
Mar 24, 2016 | 13.06 | 13.21 | 13.21 | 13.21 | 730,462 | +0.13(+0.98%) |
Mar 23, 2016 | 13.39 | 13.33 | 13.06 | 13.08 | 500,485 | -0.31(-2.30%) |
Mar 22, 2016 | 13.29 | 13.44 | 13.05 | 13.39 | 592,974 | +0.02(+0.11%) |
Mar 21, 2016 | 13.48 | 13.51 | 13.02 | 13.38 | 505,966 | -0.11(-0.83%) |
Mar 18, 2016 | 13.62 | 13.78 | 13.38 | 13.49 | 939,323 | +0.14(+1.07%) |
Mar 17, 2016 | 13.49 | 13.71 | 12.66 | 13.35 | 1,866,193 | +0.57(+4.47%) |
Mar 16, 2016 | 11.92 | 12.90 | 11.85 | 12.78 | 1,902,948 | +0.83(+6.98%) |
Mar 15, 2016 | 12.10 | 12.10 | 11.90 | 11.94 | 427,693 | -0.20(-1.67%) |
Mar 14, 2016 | 12.13 | 12.29 | 12.06 | 12.14 | 366,277 | -0.02(-0.12%) |
Mar 11, 2016 | 11.84 | 12.24 | 11.84 | 12.16 | 629,314 | +0.38(+3.19%) |
Mar 10, 2016 | 11.93 | 12.00 | 11.61 | 11.78 | 344,907 | -0.04(-0.38%) |
Mar 09, 2016 | 11.99 | 12.04 | 11.68 | 11.83 | 507,241 | -0.12(-1.01%) |
Mar 08, 2016 | 12.06 | 12.08 | 11.85 | 11.95 | 325,243 | -0.21(-1.73%) |
Mar 07, 2016 | 11.85 | 12.16 | 11.59 | 12.16 | 730,086 | +0.30(+2.53%) |
Mar 04, 2016 | 11.80 | 11.98 | 11.69 | 11.86 | 684,576 | +0.02(+0.19%) |
Mar 03, 2016 | 11.54 | 11.96 | 11.48 | 11.84 | 534,466 | +0.29(+2.47%) |
Mar 02, 2016 | 11.50 | 11.57 | 11.31 | 11.55 | 405,463 | +0.05(+0.46%) |
Mar 01, 2016 | 11.21 | 11.56 | 11.17 | 11.50 | 462,172 | +0.40(+3.59%) |
Feb 29, 2016 | 11.23 | 11.24 | 10.95 | 11.10 | 639,553 | -0.12(-1.07%) |
Feb 26, 2016 | 11.09 | 11.48 | 11.09 | 11.22 | 673,865 | +0.21(+1.91%) |
Feb 25, 2016 | 10.72 | 11.01 | 10.69 | 11.01 | 416,187 | +0.27(+2.52%) |
Feb 24, 2016 | 10.60 | 10.92 | 10.36 | 10.74 | 665,475 | -0.05(-0.42%) |
Feb 23, 2016 | 11.03 | 11.13 | 10.63 | 10.78 | 864,066 | -0.25(-2.25%) |
Feb 22, 2016 | 10.80 | 11.11 | 10.79 | 11.03 | 606,293 | +0.32(+2.94%) |
Feb 19, 2016 | 10.70 | 10.72 | 10.51 | 10.72 | 750,919 | +0.00(+0.00%) |
Feb 18, 2016 | 10.62 | 10.75 | 10.40 | 10.72 | 595,104 | +0.14(+1.28%) |
Feb 17, 2016 | 10.33 | 10.66 | 10.29 | 10.58 | 770,612 | +0.29(+2.85%) |
Feb 16, 2016 | 10.04 | 10.29 | 9.959 | 10.29 | 409,251 | +0.36(+3.63%) |
Feb 12, 2016 | 9.621 | 9.929 | 9.929 | 9.929 | 499,446 | +0.38(+4.01%) |
Feb 11, 2016 | 9.576 | 9.718 | 9.373 | 9.546 | 1,048,531 | -0.21(-2.16%) |
Feb 10, 2016 | 9.839 | 10.01 | 9.651 | 9.756 | 1,035,155 | -0.04(-0.38%) |
Feb 09, 2016 | 9.763 | 9.906 | 9.591 | 9.793 | 1,328,402 | -0.12(-1.21%) |
Feb 08, 2016 | 10.20 | 10.32 | 9.636 | 9.914 | 1,183,016 | -0.42(-4.07%) |
Feb 05, 2016 | 10.33 | 10.45 | 10.24 | 10.33 | 769,169 | -0.06(-0.58%) |
Feb 04, 2016 | 10.33 | 10.51 | 10.10 | 10.39 | 727,417 | +0.05(+0.44%) |
Feb 03, 2016 | 10.45 | 10.64 | 10.17 | 10.35 | 891,574 | -0.07(-0.65%) |
Feb 02, 2016 | 10.64 | 10.68 | 10.41 | 10.42 | 828,072 | -0.29(-2.73%) |