Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.20 | 13.48 | 12.95 | 13.29 | 3,997,491 | +0.23(+1.73%) |
Apr 28, 2016 | 12.79 | 13.38 | 12.61 | 13.06 | 3,501,058 | +0.33(+2.57%) |
Apr 27, 2016 | 12.68 | 13.06 | 12.50 | 12.73 | 3,611,396 | +0.18(+1.47%) |
Apr 26, 2016 | 12.62 | 12.77 | 12.43 | 12.55 | 2,777,544 | +0.06(+0.47%) |
Apr 25, 2016 | 12.68 | 12.80 | 12.40 | 12.49 | 4,029,642 | -0.24(-1.91%) |
Apr 22, 2016 | 12.37 | 12.89 | 12.35 | 12.73 | 2,877,066 | +0.44(+3.62%) |
Apr 21, 2016 | 12.32 | 12.36 | 12.11 | 12.29 | 2,562,235 | -0.03(-0.27%) |
Apr 20, 2016 | 11.70 | 12.32 | 11.65 | 12.32 | 4,974,949 | +0.41(+3.45%) |
Apr 19, 2016 | 11.43 | 12.06 | 11.41 | 11.91 | 2,214,303 | +0.56(+4.95%) |
Apr 18, 2016 | 10.92 | 11.42 | 10.84 | 11.35 | 2,057,913 | +0.08(+0.74%) |
Apr 15, 2016 | 11.43 | 11.48 | 11.18 | 11.27 | 1,464,458 | -0.38(-3.24%) |
Apr 14, 2016 | 11.70 | 11.78 | 11.44 | 11.64 | 1,497,131 | -0.03(-0.22%) |
Apr 13, 2016 | 11.93 | 12.00 | 11.63 | 11.67 | 2,196,304 | -0.23(-1.97%) |
Apr 12, 2016 | 11.07 | 11.94 | 10.98 | 11.90 | 2,884,843 | +0.96(+8.82%) |
Apr 11, 2016 | 11.04 | 11.20 | 10.91 | 10.94 | 1,758,600 | -0.03(-0.31%) |
Apr 08, 2016 | 10.78 | 11.18 | 10.78 | 10.97 | 1,627,122 | +0.50(+4.81%) |
Apr 07, 2016 | 10.44 | 10.59 | 10.33 | 10.47 | 1,567,096 | -0.09(-0.87%) |
Apr 06, 2016 | 10.40 | 10.58 | 10.28 | 10.56 | 2,466,346 | +0.22(+2.11%) |
Apr 05, 2016 | 10.49 | 10.60 | 10.33 | 10.34 | 1,699,469 | -0.31(-2.91%) |
Apr 04, 2016 | 10.70 | 10.81 | 10.55 | 10.65 | 1,826,264 | -0.06(-0.55%) |
Apr 01, 2016 | 10.69 | 10.78 | 10.60 | 10.71 | 2,139,740 | -0.19(-1.77%) |
Mar 31, 2016 | 11.02 | 11.21 | 10.90 | 10.91 | 1,607,752 | -0.13(-1.14%) |
Mar 30, 2016 | 10.94 | 11.28 | 10.91 | 11.03 | 1,625,961 | +0.25(+2.33%) |
Mar 29, 2016 | 10.65 | 10.85 | 10.53 | 10.78 | 2,228,845 | -0.05(-0.47%) |
Mar 28, 2016 | 10.74 | 10.85 | 10.55 | 10.83 | 2,347,855 | +0.13(+1.18%) |
Mar 24, 2016 | 10.41 | 10.70 | 10.70 | 10.70 | 2,729,461 | +0.06(+0.55%) |
Mar 23, 2016 | 11.16 | 11.22 | 10.59 | 10.65 | 2,197,479 | -0.53(-4.73%) |
Mar 22, 2016 | 11.32 | 11.41 | 11.16 | 11.17 | 2,114,127 | -0.23(-2.06%) |
Mar 21, 2016 | 11.40 | 11.57 | 11.31 | 11.41 | 1,855,776 | -0.02(-0.15%) |
Mar 18, 2016 | 11.52 | 11.60 | 11.39 | 11.43 | 2,688,004 | -0.03(-0.29%) |
Mar 17, 2016 | 11.48 | 11.72 | 11.39 | 11.46 | 2,810,549 | +0.19(+1.71%) |
Mar 16, 2016 | 11.09 | 11.33 | 10.94 | 11.27 | 2,268,671 | +0.29(+2.60%) |
Mar 15, 2016 | 10.79 | 10.99 | 10.61 | 10.98 | 2,220,482 | +0.01(+0.08%) |
Mar 14, 2016 | 10.81 | 11.01 | 10.66 | 10.97 | 2,149,351 | -0.04(-0.38%) |
Mar 11, 2016 | 10.84 | 11.08 | 10.81 | 11.02 | 2,864,498 | +0.60(+5.72%) |
Mar 10, 2016 | 10.57 | 10.74 | 10.35 | 10.42 | 2,855,716 | -0.22(-2.04%) |
Mar 09, 2016 | 10.63 | 10.97 | 10.59 | 10.64 | 3,341,645 | +0.23(+2.25%) |
Mar 08, 2016 | 10.54 | 10.66 | 10.20 | 10.40 | 3,820,030 | -0.26(-2.43%) |
Mar 07, 2016 | 10.47 | 10.76 | 10.29 | 10.66 | 4,206,608 | +0.18(+1.75%) |
Mar 04, 2016 | 10.29 | 10.57 | 10.21 | 10.48 | 3,634,518 | +0.29(+2.87%) |
Mar 03, 2016 | 10.01 | 10.41 | 9.968 | 10.19 | 2,928,525 | +0.13(+1.33%) |
Mar 02, 2016 | 9.718 | 10.07 | 9.659 | 10.05 | 3,142,525 | +0.22(+2.21%) |
Mar 01, 2016 | 9.701 | 9.868 | 9.534 | 9.835 | 3,912,467 | +0.29(+3.06%) |
Feb 29, 2016 | 9.300 | 9.584 | 9.300 | 9.542 | 3,520,102 | +0.33(+3.63%) |
Feb 26, 2016 | 9.024 | 9.475 | 9.016 | 9.208 | 2,762,274 | +0.41(+4.65%) |
Feb 25, 2016 | 8.857 | 8.966 | 8.590 | 8.798 | 1,998,371 | -0.07(-0.75%) |
Feb 24, 2016 | 8.498 | 8.940 | 8.372 | 8.865 | 4,099,045 | +0.08(+0.86%) |
Feb 23, 2016 | 8.982 | 9.149 | 8.765 | 8.790 | 2,320,301 | -0.35(-3.84%) |
Feb 22, 2016 | 9.041 | 9.283 | 9.007 | 9.141 | 2,568,658 | +0.33(+3.70%) |
Feb 19, 2016 | 8.840 | 8.882 | 8.673 | 8.815 | 3,268,858 | -0.27(-2.94%) |
Feb 18, 2016 | 9.283 | 9.300 | 8.999 | 9.082 | 3,784,145 | -0.08(-0.91%) |
Feb 17, 2016 | 8.940 | 9.199 | 8.782 | 9.166 | 4,080,997 | +0.42(+4.78%) |
Feb 16, 2016 | 8.874 | 8.949 | 8.648 | 8.748 | 2,983,376 | +0.00(+0.00%) |
Feb 12, 2016 | 8.531 | 8.748 | 8.748 | 8.748 | 2,996,446 | +0.38(+4.60%) |
Feb 11, 2016 | 7.712 | 8.715 | 7.604 | 8.364 | 6,807,474 | +0.24(+2.98%) |
Feb 10, 2016 | 8.857 | 8.865 | 8.101 | 8.122 | 9,536,373 | -0.75(-8.47%) |
Feb 09, 2016 | 9.199 | 9.316 | 8.874 | 8.874 | 4,028,479 | -0.49(-5.26%) |
Feb 08, 2016 | 9.634 | 9.784 | 9.367 | 9.367 | 3,833,964 | -0.48(-4.84%) |
Feb 05, 2016 | 9.935 | 10.06 | 9.793 | 9.843 | 6,474,796 | -0.21(-2.08%) |
Feb 04, 2016 | 10.29 | 10.39 | 9.935 | 10.05 | 4,604,258 | -0.01(-0.08%) |
Feb 03, 2016 | 9.676 | 10.09 | 9.316 | 10.06 | 3,616,125 | +0.62(+6.55%) |
Feb 02, 2016 | 9.684 | 9.726 | 9.392 | 9.442 | 2,632,083 | -0.53(-5.36%) |