Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.26 | 13.40 | 13.18 | 13.19 | 2,997,809 | -0.11(-0.86%) |
Apr 28, 2016 | 13.26 | 13.52 | 13.19 | 13.31 | 1,994,255 | -0.01(-0.10%) |
Apr 27, 2016 | 13.32 | 13.42 | 13.17 | 13.32 | 3,702,504 | +0.12(+0.89%) |
Apr 26, 2016 | 13.40 | 13.51 | 13.18 | 13.20 | 3,870,016 | -0.09(-0.67%) |
Apr 25, 2016 | 13.49 | 13.53 | 13.23 | 13.29 | 2,527,453 | -0.21(-1.53%) |
Apr 22, 2016 | 13.46 | 13.53 | 13.37 | 13.50 | 3,289,574 | +0.10(+0.78%) |
Apr 21, 2016 | 13.38 | 13.50 | 13.32 | 13.39 | 2,062,043 | -0.05(-0.35%) |
Apr 20, 2016 | 13.43 | 13.62 | 13.34 | 13.44 | 3,290,229 | +0.01(+0.05%) |
Apr 19, 2016 | 13.24 | 13.45 | 13.17 | 13.44 | 2,603,328 | +0.29(+2.22%) |
Apr 18, 2016 | 12.56 | 13.15 | 12.56 | 13.14 | 3,444,064 | +0.28(+2.15%) |
Apr 15, 2016 | 12.76 | 12.87 | 12.70 | 12.87 | 3,812,108 | -0.02(-0.15%) |
Apr 14, 2016 | 12.93 | 12.94 | 12.76 | 12.89 | 1,794,545 | -0.01(-0.07%) |
Apr 13, 2016 | 12.82 | 12.91 | 12.72 | 12.90 | 2,399,554 | +0.12(+0.92%) |
Apr 12, 2016 | 12.39 | 12.89 | 12.34 | 12.78 | 3,857,089 | +0.35(+2.84%) |
Apr 11, 2016 | 12.47 | 12.60 | 12.42 | 12.43 | 2,821,771 | +0.05(+0.38%) |
Apr 08, 2016 | 12.26 | 12.40 | 12.21 | 12.38 | 2,653,617 | +0.41(+3.40%) |
Apr 07, 2016 | 11.91 | 12.03 | 11.85 | 11.97 | 1,943,963 | -0.06(-0.48%) |
Apr 06, 2016 | 11.83 | 12.05 | 11.81 | 12.03 | 1,988,106 | +0.25(+2.16%) |
Apr 05, 2016 | 11.92 | 11.95 | 11.76 | 11.77 | 2,107,259 | -0.27(-2.27%) |
Apr 04, 2016 | 12.09 | 12.18 | 11.99 | 12.05 | 1,726,122 | -0.00(-0.03%) |
Apr 01, 2016 | 12.25 | 12.26 | 11.99 | 12.05 | 2,084,717 | -0.31(-2.49%) |
Mar 31, 2016 | 12.29 | 12.48 | 12.29 | 12.36 | 2,712,095 | +0.07(+0.60%) |
Mar 30, 2016 | 12.11 | 12.41 | 12.09 | 12.29 | 3,275,787 | +0.34(+2.84%) |
Mar 29, 2016 | 11.85 | 11.97 | 11.75 | 11.95 | 3,691,044 | -0.06(-0.50%) |
Mar 28, 2016 | 11.95 | 12.02 | 11.78 | 12.01 | 2,673,930 | +0.11(+0.91%) |
Mar 24, 2016 | 11.66 | 11.90 | 11.90 | 11.90 | 2,932,071 | +0.06(+0.48%) |
Mar 23, 2016 | 12.11 | 12.13 | 11.76 | 11.84 | 2,575,950 | -0.25(-2.10%) |
Mar 22, 2016 | 11.98 | 12.19 | 11.97 | 12.10 | 3,370,421 | +0.07(+0.55%) |
Mar 21, 2016 | 12.05 | 12.11 | 11.79 | 12.03 | 3,303,830 | -0.03(-0.29%) |
Mar 18, 2016 | 12.39 | 12.43 | 11.90 | 12.06 | 6,516,739 | -0.34(-2.74%) |
Mar 17, 2016 | 12.36 | 12.51 | 12.32 | 12.40 | 3,842,335 | +0.22(+1.83%) |
Mar 16, 2016 | 11.98 | 12.24 | 11.90 | 12.18 | 4,748,378 | +0.28(+2.38%) |
Mar 15, 2016 | 11.81 | 11.94 | 11.62 | 11.90 | 2,946,195 | -0.06(-0.48%) |
Mar 14, 2016 | 12.12 | 12.16 | 11.92 | 11.96 | 3,325,657 | -0.34(-2.74%) |
Mar 11, 2016 | 12.27 | 12.33 | 12.07 | 12.29 | 3,834,663 | +0.19(+1.58%) |
Mar 10, 2016 | 12.11 | 12.21 | 11.90 | 12.10 | 5,160,077 | -0.03(-0.21%) |
Mar 09, 2016 | 11.88 | 12.16 | 11.85 | 12.13 | 6,675,526 | +0.33(+2.80%) |
Mar 08, 2016 | 11.87 | 12.00 | 11.78 | 11.80 | 7,256,925 | -0.17(-1.38%) |
Mar 07, 2016 | 11.64 | 11.97 | 11.61 | 11.96 | 5,432,700 | +0.30(+2.62%) |
Mar 04, 2016 | 11.30 | 11.69 | 11.25 | 11.66 | 5,608,492 | +0.44(+3.88%) |
Mar 03, 2016 | 11.05 | 11.29 | 10.95 | 11.22 | 5,115,559 | +0.18(+1.64%) |
Mar 02, 2016 | 11.09 | 11.13 | 10.84 | 11.04 | 3,715,730 | -0.10(-0.85%) |
Mar 01, 2016 | 11.10 | 11.45 | 11.06 | 11.14 | 5,815,444 | -0.08(-0.74%) |
Feb 29, 2016 | 11.03 | 11.25 | 11.02 | 11.22 | 7,372,360 | +0.18(+1.67%) |
Feb 26, 2016 | 10.85 | 11.22 | 10.82 | 11.03 | 10,603,230 | +0.33(+3.12%) |
Feb 25, 2016 | 9.789 | 10.71 | 9.495 | 10.70 | 30,783,512 | +0.70(+6.95%) |
Feb 24, 2016 | 9.684 | 10.04 | 9.411 | 10.01 | 3,851,888 | +0.15(+1.48%) |
Feb 23, 2016 | 10.07 | 10.08 | 9.805 | 9.859 | 4,592,559 | -0.28(-2.76%) |
Feb 22, 2016 | 10.26 | 10.41 | 10.11 | 10.14 | 5,003,566 | +0.18(+1.85%) |
Feb 19, 2016 | 10.12 | 10.13 | 9.738 | 9.954 | 5,156,113 | -0.24(-2.34%) |
Feb 18, 2016 | 10.71 | 10.71 | 10.10 | 10.19 | 7,467,585 | -0.35(-3.29%) |
Feb 17, 2016 | 10.57 | 10.70 | 10.34 | 10.54 | 4,469,956 | +0.20(+1.90%) |
Feb 16, 2016 | 10.39 | 10.42 | 9.970 | 10.34 | 4,267,141 | +0.22(+2.13%) |
Feb 12, 2016 | 10.03 | 10.13 | 10.13 | 10.13 | 4,137,894 | +0.33(+3.41%) |
Feb 11, 2016 | 9.745 | 9.983 | 9.592 | 9.792 | 5,948,509 | +0.05(+0.56%) |
Feb 10, 2016 | 9.923 | 10.000 | 9.710 | 9.738 | 6,356,096 | -0.21(-2.08%) |
Feb 09, 2016 | 10.11 | 10.24 | 9.778 | 9.944 | 5,534,525 | -0.34(-3.27%) |
Feb 08, 2016 | 10.27 | 10.33 | 9.975 | 10.28 | 4,928,998 | -0.17(-1.65%) |
Feb 05, 2016 | 10.60 | 10.62 | 10.39 | 10.45 | 4,165,560 | -0.24(-2.25%) |
Feb 04, 2016 | 10.70 | 10.94 | 10.63 | 10.69 | 4,056,147 | -0.02(-0.20%) |
Feb 03, 2016 | 10.47 | 10.75 | 10.10 | 10.72 | 4,897,612 | +0.58(+5.69%) |
Feb 02, 2016 | 10.06 | 10.21 | 9.907 | 10.14 | 3,917,270 | -0.27(-2.55%) |