Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.44 | 12.39 | 11.30 | 12.22 | 2,656,156 | +0.83(+7.30%) |
Apr 28, 2016 | 12.43 | 12.48 | 10.81 | 11.39 | 5,234,000 | -1.67(-12.79%) |
Apr 27, 2016 | 12.97 | 13.25 | 12.79 | 13.06 | 1,277,865 | +0.17(+1.36%) |
Apr 26, 2016 | 12.58 | 12.97 | 12.47 | 12.88 | 962,770 | +0.40(+3.20%) |
Apr 25, 2016 | 12.60 | 12.67 | 12.37 | 12.48 | 1,167,984 | -0.20(-1.57%) |
Apr 22, 2016 | 12.11 | 12.80 | 12.09 | 12.68 | 1,216,740 | +0.61(+5.02%) |
Apr 21, 2016 | 12.32 | 12.51 | 12.03 | 12.08 | 1,084,127 | -0.22(-1.76%) |
Apr 20, 2016 | 12.32 | 12.53 | 12.22 | 12.29 | 1,461,408 | -0.02(-0.14%) |
Apr 19, 2016 | 12.62 | 12.84 | 12.21 | 12.31 | 912,587 | -0.22(-1.79%) |
Apr 18, 2016 | 12.43 | 12.69 | 12.26 | 12.53 | 477,155 | +0.03(+0.27%) |
Apr 15, 2016 | 12.39 | 12.70 | 12.35 | 12.50 | 696,635 | +0.02(+0.20%) |
Apr 14, 2016 | 12.81 | 12.81 | 12.40 | 12.48 | 709,567 | -0.33(-2.60%) |
Apr 13, 2016 | 12.07 | 13.03 | 12.04 | 12.81 | 1,368,035 | +0.86(+7.24%) |
Apr 12, 2016 | 12.02 | 12.05 | 11.64 | 11.94 | 956,825 | -0.07(-0.55%) |
Apr 11, 2016 | 12.18 | 12.56 | 11.98 | 12.01 | 1,637,264 | -0.12(-1.03%) |
Apr 08, 2016 | 11.96 | 12.26 | 11.80 | 12.13 | 795,687 | +0.32(+2.67%) |
Apr 07, 2016 | 12.08 | 12.30 | 11.74 | 11.82 | 1,210,891 | -0.39(-3.20%) |
Apr 06, 2016 | 12.23 | 12.36 | 11.96 | 12.21 | 760,668 | +0.02(+0.20%) |
Apr 05, 2016 | 12.73 | 12.78 | 12.15 | 12.18 | 1,127,310 | -0.67(-5.24%) |
Apr 04, 2016 | 12.38 | 12.86 | 12.38 | 12.86 | 1,167,439 | +0.14(+1.11%) |
Apr 01, 2016 | 12.95 | 13.00 | 12.33 | 12.72 | 1,881,500 | -0.46(-3.47%) |
Mar 31, 2016 | 12.57 | 13.31 | 12.57 | 13.17 | 1,106,897 | +0.56(+4.41%) |
Mar 30, 2016 | 12.78 | 12.96 | 12.54 | 12.62 | 969,014 | -0.11(-0.84%) |
Mar 29, 2016 | 12.83 | 12.86 | 12.34 | 12.72 | 1,850,287 | -0.22(-1.72%) |
Mar 28, 2016 | 12.69 | 13.20 | 12.58 | 12.95 | 887,487 | +0.32(+2.55%) |
Mar 24, 2016 | 12.43 | 12.62 | 12.62 | 12.62 | 672,371 | +0.08(+0.66%) |
Mar 23, 2016 | 12.96 | 12.98 | 12.53 | 12.54 | 919,616 | -0.46(-3.56%) |
Mar 22, 2016 | 13.40 | 13.53 | 12.99 | 13.01 | 1,006,392 | -0.43(-3.20%) |
Mar 21, 2016 | 12.97 | 13.53 | 12.86 | 13.44 | 1,542,040 | +0.42(+3.24%) |
Mar 18, 2016 | 12.81 | 13.08 | 12.69 | 13.01 | 2,850,784 | +0.33(+2.61%) |
Mar 17, 2016 | 12.44 | 12.71 | 12.22 | 12.68 | 1,466,234 | +0.24(+1.93%) |
Mar 16, 2016 | 11.90 | 12.51 | 11.82 | 12.44 | 1,941,233 | +0.62(+5.24%) |
Mar 15, 2016 | 11.57 | 12.15 | 11.56 | 11.82 | 3,164,086 | +0.70(+6.32%) |
Mar 14, 2016 | 11.67 | 11.73 | 11.00 | 11.12 | 1,068,376 | -0.62(-5.28%) |
Mar 11, 2016 | 11.34 | 11.76 | 11.21 | 11.74 | 612,411 | +0.54(+4.80%) |
Mar 10, 2016 | 11.44 | 11.67 | 10.98 | 11.20 | 572,609 | -0.18(-1.60%) |
Mar 09, 2016 | 11.31 | 11.77 | 11.14 | 11.38 | 735,564 | +0.15(+1.32%) |
Mar 08, 2016 | 11.95 | 12.00 | 11.21 | 11.24 | 1,682,132 | -0.80(-6.66%) |
Mar 07, 2016 | 10.92 | 12.06 | 10.92 | 12.04 | 1,848,452 | +1.08(+9.89%) |
Mar 04, 2016 | 10.86 | 11.24 | 10.81 | 10.95 | 1,614,883 | +0.14(+1.30%) |
Mar 03, 2016 | 10.71 | 10.95 | 10.71 | 10.81 | 1,649,853 | +0.10(+0.93%) |
Mar 02, 2016 | 10.81 | 10.93 | 10.67 | 10.71 | 806,165 | -0.11(-0.99%) |
Mar 01, 2016 | 10.58 | 10.93 | 10.19 | 10.82 | 848,583 | +0.26(+2.51%) |
Feb 29, 2016 | 10.57 | 10.71 | 10.46 | 10.56 | 1,122,909 | -0.04(-0.39%) |
Feb 26, 2016 | 10.65 | 10.81 | 10.43 | 10.60 | 868,492 | +0.03(+0.31%) |
Feb 25, 2016 | 10.32 | 10.57 | 10.12 | 10.57 | 804,544 | +0.24(+2.32%) |
Feb 24, 2016 | 10.07 | 10.41 | 9.756 | 10.33 | 1,123,106 | +0.07(+0.73%) |
Feb 23, 2016 | 10.18 | 10.35 | 9.896 | 10.25 | 1,203,711 | +0.10(+0.98%) |
Feb 22, 2016 | 10.35 | 10.56 | 10.13 | 10.15 | 1,229,760 | -0.17(-1.68%) |
Feb 19, 2016 | 10.33 | 10.57 | 9.896 | 10.33 | 1,686,296 | -0.08(-0.79%) |
Feb 18, 2016 | 10.48 | 10.83 | 10.05 | 10.41 | 1,597,593 | -0.07(-0.63%) |
Feb 17, 2016 | 10.32 | 10.95 | 10.18 | 10.48 | 2,120,080 | +0.26(+2.51%) |
Feb 16, 2016 | 9.706 | 10.29 | 9.425 | 10.22 | 1,474,844 | +0.75(+7.95%) |
Feb 12, 2016 | 9.177 | 9.467 | 9.467 | 9.467 | 10,839,228 | +0.44(+4.85%) |
Feb 11, 2016 | 8.813 | 9.111 | 8.681 | 9.028 | 2,315,402 | -0.26(-2.85%) |
Feb 10, 2016 | 9.177 | 9.665 | 8.979 | 9.293 | 2,501,395 | +0.09(+0.99%) |
Feb 09, 2016 | 8.838 | 9.235 | 8.780 | 9.202 | 2,242,730 | +0.36(+4.02%) |
Feb 08, 2016 | 8.979 | 8.995 | 8.268 | 8.846 | 2,238,202 | -0.28(-3.08%) |
Feb 05, 2016 | 8.582 | 9.260 | 8.516 | 9.128 | 3,179,391 | +0.58(+6.77%) |
Feb 04, 2016 | 8.152 | 8.731 | 8.127 | 8.549 | 3,142,009 | +0.30(+3.61%) |
Feb 03, 2016 | 8.218 | 8.383 | 8.185 | 8.251 | 4,257,339 | +0.07(+0.91%) |
Feb 02, 2016 | 9.095 | 9.417 | 8.069 | 8.177 | 9,441,852 | -2.80(-25.53%) |