Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.46 | 12.54 | 12.33 | 12.52 | 136,324 | +0.05(+0.40%) |
Apr 28, 2016 | 12.48 | 12.79 | 12.35 | 12.47 | 152,473 | -0.04(-0.32%) |
Apr 27, 2016 | 12.33 | 12.64 | 12.33 | 12.51 | 135,528 | -0.02(-0.16%) |
Apr 26, 2016 | 12.54 | 12.67 | 12.32 | 12.53 | 89,535 | +0.09(+0.72%) |
Apr 25, 2016 | 12.30 | 12.49 | 12.25 | 12.44 | 65,245 | +0.12(+0.97%) |
Apr 22, 2016 | 11.69 | 12.41 | 11.69 | 12.32 | 86,334 | +0.61(+5.21%) |
Apr 21, 2016 | 11.78 | 12.06 | 11.63 | 11.71 | 85,483 | -0.02(-0.17%) |
Apr 20, 2016 | 12.50 | 12.55 | 11.68 | 11.73 | 134,702 | -0.82(-6.53%) |
Apr 19, 2016 | 13.30 | 13.36 | 12.39 | 12.55 | 157,885 | -0.66(-5.00%) |
Apr 18, 2016 | 12.93 | 13.35 | 12.80 | 13.21 | 178,834 | +0.27(+2.09%) |
Apr 15, 2016 | 12.99 | 13.18 | 12.71 | 12.94 | 201,104 | -0.12(-0.92%) |
Apr 14, 2016 | 13.36 | 13.36 | 12.78 | 13.06 | 147,046 | -0.29(-2.17%) |
Apr 13, 2016 | 12.82 | 13.36 | 12.65 | 13.35 | 155,667 | +0.53(+4.13%) |
Apr 12, 2016 | 12.82 | 13.05 | 12.65 | 12.82 | 277,019 | -0.08(-0.62%) |
Apr 11, 2016 | 12.79 | 13.01 | 12.56 | 12.90 | 169,658 | +0.19(+1.49%) |
Apr 08, 2016 | 12.87 | 12.91 | 12.50 | 12.71 | 105,153 | +0.04(+0.32%) |
Apr 07, 2016 | 12.60 | 13.01 | 12.50 | 12.67 | 136,261 | -0.31(-2.39%) |
Apr 06, 2016 | 12.68 | 13.08 | 12.68 | 12.98 | 120,388 | +0.22(+1.72%) |
Apr 05, 2016 | 13.31 | 13.72 | 12.55 | 12.76 | 241,331 | -0.70(-5.20%) |
Apr 04, 2016 | 14.01 | 14.06 | 13.41 | 13.46 | 113,615 | -0.49(-3.51%) |
Apr 01, 2016 | 12.98 | 14.04 | 12.98 | 13.95 | 166,458 | +0.88(+6.73%) |
Mar 31, 2016 | 13.41 | 13.44 | 12.86 | 13.07 | 170,716 | -0.29(-2.17%) |
Mar 30, 2016 | 12.91 | 13.46 | 12.91 | 13.36 | 130,810 | +0.47(+3.65%) |
Mar 29, 2016 | 12.85 | 13.15 | 12.40 | 12.89 | 211,789 | -0.08(-0.62%) |
Mar 28, 2016 | 12.58 | 13.26 | 12.34 | 12.97 | 181,450 | +0.38(+3.02%) |
Mar 24, 2016 | 12.60 | 12.59 | 12.59 | 12.59 | 123,900 | -0.06(-0.47%) |
Mar 23, 2016 | 13.02 | 13.06 | 12.54 | 12.65 | 132,400 | -0.48(-3.66%) |
Mar 22, 2016 | 13.12 | 13.39 | 12.88 | 13.13 | 101,566 | -0.13(-0.98%) |
Mar 21, 2016 | 12.68 | 13.72 | 12.44 | 13.26 | 131,978 | +0.59(+4.66%) |
Mar 18, 2016 | 12.93 | 13.13 | 12.64 | 12.67 | 486,614 | -0.15(-1.17%) |
Mar 17, 2016 | 12.51 | 12.98 | 12.11 | 12.82 | 161,800 | +0.35(+2.81%) |
Mar 16, 2016 | 12.80 | 13.65 | 12.25 | 12.47 | 311,984 | -0.33(-2.58%) |
Mar 15, 2016 | 14.00 | 14.33 | 12.72 | 12.80 | 316,293 | -1.69(-11.66%) |
Mar 14, 2016 | 14.45 | 14.78 | 14.20 | 14.49 | 133,328 | +0.05(+0.35%) |
Mar 11, 2016 | 13.97 | 14.50 | 13.85 | 14.44 | 189,458 | +0.62(+4.49%) |
Mar 10, 2016 | 14.36 | 14.75 | 13.58 | 13.82 | 99,738 | -0.55(-3.83%) |
Mar 09, 2016 | 15.26 | 15.54 | 14.24 | 14.37 | 148,594 | -0.77(-5.09%) |
Mar 08, 2016 | 15.49 | 15.49 | 14.84 | 15.14 | 114,093 | -0.40(-2.57%) |
Mar 07, 2016 | 14.78 | 15.68 | 14.66 | 15.54 | 357,234 | +0.76(+5.14%) |
Mar 04, 2016 | 14.25 | 14.98 | 13.86 | 14.78 | 274,371 | +0.57(+4.01%) |
Mar 03, 2016 | 14.01 | 14.27 | 13.91 | 14.21 | 199,678 | +0.24(+1.72%) |
Mar 02, 2016 | 13.25 | 14.01 | 13.25 | 13.97 | 278,039 | +0.60(+4.49%) |
Mar 01, 2016 | 13.46 | 13.67 | 13.03 | 13.37 | 132,088 | +0.08(+0.60%) |
Feb 29, 2016 | 13.76 | 13.76 | 13.21 | 13.29 | 183,052 | -0.44(-3.20%) |
Feb 26, 2016 | 13.44 | 14.00 | 13.37 | 13.73 | 268,228 | +0.35(+2.62%) |
Feb 25, 2016 | 13.47 | 13.52 | 12.52 | 13.38 | 233,982 | +0.16(+1.21%) |
Feb 24, 2016 | 12.05 | 13.35 | 11.76 | 13.22 | 241,090 | +1.04(+8.54%) |
Feb 23, 2016 | 12.20 | 12.39 | 12.00 | 12.18 | 61,328 | -0.18(-1.46%) |
Feb 22, 2016 | 12.86 | 13.06 | 12.30 | 12.36 | 82,440 | -0.34(-2.68%) |
Feb 19, 2016 | 12.09 | 13.16 | 11.64 | 12.70 | 265,666 | +0.50(+4.10%) |
Feb 18, 2016 | 11.92 | 12.43 | 11.78 | 12.20 | 274,069 | +0.40(+3.39%) |
Feb 17, 2016 | 11.17 | 11.97 | 11.17 | 11.80 | 237,826 | +0.63(+5.64%) |
Feb 16, 2016 | 11.17 | 11.82 | 10.77 | 11.17 | 327,765 | -0.17(-1.50%) |
Feb 12, 2016 | 11.01 | 11.34 | 11.34 | 11.34 | 434,900 | +0.58(+5.39%) |
Feb 11, 2016 | 10.19 | 10.93 | 9.510 | 10.76 | 816,662 | +0.78(+7.82%) |
Feb 10, 2016 | 9.620 | 10.17 | 9.350 | 9.980 | 468,518 | +0.52(+5.50%) |
Feb 09, 2016 | 10.05 | 10.27 | 9.340 | 9.460 | 326,172 | -0.69(-6.80%) |
Feb 08, 2016 | 10.82 | 10.99 | 9.910 | 10.15 | 196,297 | -0.84(-7.64%) |
Feb 05, 2016 | 12.84 | 12.84 | 10.45 | 10.99 | 266,785 | -1.80(-14.07%) |
Feb 04, 2016 | 12.58 | 12.87 | 12.37 | 12.79 | 111,221 | +0.11(+0.87%) |
Feb 03, 2016 | 13.00 | 13.21 | 12.62 | 12.68 | 177,276 | -0.30(-2.31%) |
Feb 02, 2016 | 13.28 | 13.49 | 12.91 | 12.98 | 119,661 | -0.33(-2.48%) |