Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.41 | 14.08 | 12.41 | 13.45 | 287,753 | +0.04(+0.30%) |
Apr 28, 2016 | 13.99 | 14.02 | 13.32 | 13.41 | 72,767 | -0.59(-4.21%) |
Apr 27, 2016 | 14.00 | 14.15 | 13.90 | 14.00 | 80,992 | -0.03(-0.21%) |
Apr 26, 2016 | 14.12 | 14.12 | 13.96 | 14.03 | 121,752 | +0.01(+0.07%) |
Apr 25, 2016 | 13.91 | 14.03 | 13.75 | 14.02 | 79,031 | +0.02(+0.14%) |
Apr 22, 2016 | 13.60 | 14.07 | 13.60 | 14.00 | 63,907 | +0.38(+2.79%) |
Apr 21, 2016 | 13.72 | 13.79 | 13.52 | 13.62 | 63,063 | -0.07(-0.51%) |
Apr 20, 2016 | 13.67 | 13.83 | 13.49 | 13.69 | 80,450 | +0.17(+1.26%) |
Apr 19, 2016 | 13.32 | 13.56 | 13.26 | 13.52 | 70,630 | +0.20(+1.50%) |
Apr 18, 2016 | 13.10 | 13.34 | 12.86 | 13.32 | 51,739 | +0.16(+1.22%) |
Apr 15, 2016 | 13.18 | 13.62 | 13.06 | 13.16 | 59,513 | -0.09(-0.68%) |
Apr 14, 2016 | 13.06 | 13.42 | 12.87 | 13.25 | 110,481 | +0.14(+1.07%) |
Apr 13, 2016 | 12.82 | 13.16 | 12.70 | 13.11 | 81,786 | +0.43(+3.39%) |
Apr 12, 2016 | 12.61 | 12.98 | 12.38 | 12.68 | 54,115 | +0.08(+0.63%) |
Apr 11, 2016 | 12.86 | 13.17 | 12.57 | 12.60 | 56,040 | -0.23(-1.79%) |
Apr 08, 2016 | 12.94 | 13.00 | 12.67 | 12.83 | 93,886 | +0.03(+0.23%) |
Apr 07, 2016 | 12.83 | 12.98 | 12.64 | 12.80 | 75,189 | -0.11(-0.85%) |
Apr 06, 2016 | 12.84 | 13.08 | 12.71 | 12.91 | 69,851 | +0.11(+0.86%) |
Apr 05, 2016 | 12.91 | 13.15 | 12.09 | 12.80 | 131,299 | -0.38(-2.88%) |
Apr 04, 2016 | 13.74 | 13.74 | 13.16 | 13.18 | 84,925 | -0.55(-4.01%) |
Apr 01, 2016 | 13.29 | 13.75 | 13.17 | 13.73 | 143,032 | +0.35(+2.62%) |
Mar 31, 2016 | 13.44 | 13.48 | 13.21 | 13.38 | 171,552 | -0.02(-0.15%) |
Mar 30, 2016 | 13.85 | 13.90 | 13.38 | 13.40 | 121,331 | -0.31(-2.26%) |
Mar 29, 2016 | 13.33 | 13.82 | 13.33 | 13.71 | 170,483 | +0.37(+2.77%) |
Mar 28, 2016 | 13.90 | 14.24 | 13.29 | 13.34 | 146,804 | -0.55(-3.96%) |
Mar 24, 2016 | 13.61 | 13.89 | 13.89 | 13.89 | 100,300 | +0.22(+1.61%) |
Mar 23, 2016 | 13.74 | 13.95 | 13.55 | 13.67 | 161,872 | -0.12(-0.87%) |
Mar 22, 2016 | 13.92 | 13.92 | 13.59 | 13.79 | 92,260 | -0.11(-0.79%) |
Mar 21, 2016 | 13.80 | 14.72 | 13.58 | 13.90 | 195,787 | -0.02(-0.14%) |
Mar 18, 2016 | 13.42 | 14.01 | 13.21 | 13.92 | 245,126 | +0.60(+4.50%) |
Mar 17, 2016 | 12.68 | 13.37 | 12.57 | 13.32 | 147,459 | +0.60(+4.72%) |
Mar 16, 2016 | 12.33 | 12.86 | 12.33 | 12.72 | 120,358 | +0.31(+2.50%) |
Mar 15, 2016 | 12.04 | 12.90 | 12.04 | 12.41 | 264,826 | +0.24(+1.97%) |
Mar 14, 2016 | 12.11 | 12.48 | 12.04 | 12.17 | 110,987 | -0.03(-0.25%) |
Mar 11, 2016 | 12.00 | 12.24 | 11.99 | 12.20 | 65,140 | +0.27(+2.26%) |
Mar 10, 2016 | 12.08 | 12.15 | 11.85 | 11.93 | 110,055 | -0.11(-0.91%) |
Mar 09, 2016 | 12.00 | 12.62 | 11.93 | 12.04 | 94,514 | +0.06(+0.50%) |
Mar 08, 2016 | 12.01 | 12.10 | 11.80 | 11.98 | 125,269 | -0.15(-1.24%) |
Mar 07, 2016 | 12.02 | 12.31 | 11.82 | 12.13 | 131,236 | +0.08(+0.66%) |
Mar 04, 2016 | 12.02 | 12.37 | 11.90 | 12.05 | 123,662 | +0.03(+0.25%) |
Mar 03, 2016 | 11.83 | 12.03 | 11.79 | 12.02 | 114,960 | +0.21(+1.78%) |
Mar 02, 2016 | 11.49 | 11.83 | 11.48 | 11.81 | 73,742 | +0.26(+2.25%) |
Mar 01, 2016 | 11.43 | 11.66 | 11.40 | 11.55 | 84,252 | +0.19(+1.67%) |
Feb 29, 2016 | 11.26 | 11.52 | 11.20 | 11.36 | 113,739 | +0.14(+1.25%) |
Feb 26, 2016 | 10.92 | 11.49 | 10.89 | 11.22 | 149,709 | +0.39(+3.60%) |
Feb 25, 2016 | 10.46 | 10.86 | 10.46 | 10.83 | 182,031 | +0.41(+3.93%) |
Feb 24, 2016 | 10.01 | 10.46 | 9.880 | 10.42 | 144,506 | +0.30(+2.96%) |
Feb 23, 2016 | 10.44 | 10.64 | 10.11 | 10.12 | 209,600 | -0.10(-0.98%) |
Feb 22, 2016 | 10.51 | 10.69 | 10.11 | 10.22 | 224,841 | -0.23(-2.20%) |
Feb 19, 2016 | 10.30 | 10.60 | 10.30 | 10.45 | 132,515 | +0.10(+0.97%) |
Feb 18, 2016 | 10.54 | 10.72 | 10.24 | 10.35 | 111,938 | -0.15(-1.43%) |
Feb 17, 2016 | 10.41 | 10.70 | 10.41 | 10.50 | 262,482 | +0.19(+1.84%) |
Feb 16, 2016 | 10.51 | 10.87 | 10.16 | 10.31 | 202,016 | -0.08(-0.77%) |
Feb 12, 2016 | 11.40 | 10.39 | 10.39 | 10.39 | 259,400 | +1.39(+15.44%) |
Feb 11, 2016 | 8.950 | 9.320 | 8.700 | 9.000 | 123,248 | -0.23(-2.49%) |
Feb 10, 2016 | 9.420 | 9.610 | 9.180 | 9.230 | 201,827 | -0.17(-1.81%) |
Feb 09, 2016 | 9.350 | 9.565 | 9.320 | 9.400 | 163,555 | -0.04(-0.42%) |
Feb 08, 2016 | 9.080 | 9.590 | 9.050 | 9.440 | 109,869 | +0.22(+2.39%) |
Feb 05, 2016 | 9.580 | 10.16 | 9.160 | 9.220 | 107,471 | -0.47(-4.85%) |
Feb 04, 2016 | 9.730 | 9.970 | 9.620 | 9.690 | 123,788 | -0.05(-0.51%) |
Feb 03, 2016 | 9.960 | 10.18 | 9.620 | 9.740 | 170,622 | -0.10(-1.02%) |
Feb 02, 2016 | 10.24 | 10.27 | 9.771 | 9.840 | 71,929 | -0.52(-5.02%) |