Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.50 | 11.86 | 11.34 | 11.72 | 9,129,507 | +0.15(+1.29%) |
Apr 28, 2016 | 11.83 | 12.05 | 11.53 | 11.58 | 20,737,974 | -1.42(-10.90%) |
Apr 27, 2016 | 12.97 | 13.19 | 12.97 | 12.99 | 4,373,015 | +0.02(+0.19%) |
Apr 26, 2016 | 12.92 | 13.08 | 12.81 | 12.97 | 2,792,382 | +0.12(+0.97%) |
Apr 25, 2016 | 12.86 | 12.98 | 12.67 | 12.84 | 2,572,371 | -0.05(-0.39%) |
Apr 22, 2016 | 12.88 | 13.10 | 12.79 | 12.89 | 2,215,058 | -0.03(-0.26%) |
Apr 21, 2016 | 12.88 | 13.21 | 12.87 | 12.93 | 3,852,540 | -0.05(-0.38%) |
Apr 20, 2016 | 13.04 | 13.07 | 12.84 | 12.98 | 4,039,634 | -0.04(-0.32%) |
Apr 19, 2016 | 12.61 | 13.02 | 12.51 | 13.02 | 8,648,767 | +0.59(+4.73%) |
Apr 18, 2016 | 12.69 | 12.73 | 12.38 | 12.43 | 7,752,136 | -0.28(-2.22%) |
Apr 15, 2016 | 12.94 | 12.97 | 12.70 | 12.71 | 3,097,493 | -0.27(-2.10%) |
Apr 14, 2016 | 12.98 | 13.12 | 12.90 | 12.98 | 2,411,871 | -0.02(-0.13%) |
Apr 13, 2016 | 12.92 | 13.02 | 12.81 | 13.00 | 3,597,022 | +0.13(+1.03%) |
Apr 12, 2016 | 12.58 | 12.90 | 12.44 | 12.87 | 3,578,460 | +0.41(+3.32%) |
Apr 11, 2016 | 12.69 | 12.77 | 12.45 | 12.45 | 5,607,940 | -0.09(-0.73%) |
Apr 08, 2016 | 12.54 | 12.77 | 12.46 | 12.54 | 3,732,262 | +0.20(+1.61%) |
Apr 07, 2016 | 12.43 | 12.59 | 12.30 | 12.35 | 3,829,498 | -0.26(-2.04%) |
Apr 06, 2016 | 12.62 | 12.69 | 12.42 | 12.60 | 3,424,251 | -0.07(-0.52%) |
Apr 05, 2016 | 12.83 | 12.85 | 12.59 | 12.67 | 4,854,649 | -0.31(-2.42%) |
Apr 04, 2016 | 12.98 | 13.07 | 12.83 | 12.98 | 3,782,466 | -0.01(-0.06%) |
Apr 01, 2016 | 12.57 | 13.04 | 12.40 | 12.99 | 4,267,005 | +0.13(+1.03%) |
Mar 31, 2016 | 12.91 | 13.20 | 12.68 | 12.86 | 3,606,476 | -0.02(-0.13%) |
Mar 30, 2016 | 12.92 | 13.03 | 12.82 | 12.88 | 3,134,557 | +0.05(+0.39%) |
Mar 29, 2016 | 12.73 | 12.84 | 12.57 | 12.83 | 3,469,592 | -0.01(-0.06%) |
Mar 28, 2016 | 12.72 | 12.88 | 12.66 | 12.83 | 3,173,877 | +0.17(+1.31%) |
Mar 24, 2016 | 12.48 | 12.67 | 12.67 | 12.67 | 2,862,478 | +0.06(+0.46%) |
Mar 23, 2016 | 12.45 | 12.66 | 12.34 | 12.61 | 11,472,544 | +0.04(+0.33%) |
Mar 22, 2016 | 12.27 | 12.58 | 12.25 | 12.57 | 3,588,364 | +0.12(+1.00%) |
Mar 21, 2016 | 12.43 | 12.50 | 12.24 | 12.45 | 2,413,694 | +0.03(+0.27%) |
Mar 18, 2016 | 12.74 | 12.90 | 12.35 | 12.41 | 6,131,959 | -0.17(-1.32%) |
Mar 17, 2016 | 12.42 | 12.66 | 12.31 | 12.58 | 3,534,939 | +0.26(+2.08%) |
Mar 16, 2016 | 11.93 | 12.34 | 11.87 | 12.32 | 6,026,583 | +0.38(+3.19%) |
Mar 15, 2016 | 12.16 | 12.22 | 11.93 | 11.94 | 3,533,745 | -0.43(-3.48%) |
Mar 14, 2016 | 12.76 | 12.76 | 12.33 | 12.37 | 4,396,425 | -0.22(-1.77%) |
Mar 11, 2016 | 12.45 | 12.61 | 12.20 | 12.59 | 4,620,749 | +0.50(+4.11%) |
Mar 10, 2016 | 12.13 | 12.13 | 11.80 | 12.10 | 4,012,790 | +0.04(+0.34%) |
Mar 09, 2016 | 12.41 | 12.47 | 12.01 | 12.06 | 4,260,437 | -0.23(-1.89%) |
Mar 08, 2016 | 12.20 | 12.40 | 12.02 | 12.29 | 5,527,704 | -0.13(-1.07%) |
Mar 07, 2016 | 12.14 | 12.60 | 12.07 | 12.42 | 5,799,537 | +0.21(+1.69%) |
Mar 04, 2016 | 12.18 | 12.40 | 12.06 | 12.21 | 5,224,231 | +0.20(+1.65%) |
Mar 03, 2016 | 11.94 | 12.07 | 11.82 | 12.01 | 4,069,524 | +0.05(+0.42%) |
Mar 02, 2016 | 11.60 | 12.02 | 11.57 | 11.96 | 4,570,382 | +0.32(+2.77%) |
Mar 01, 2016 | 11.34 | 11.68 | 11.22 | 11.64 | 5,335,845 | +0.41(+3.69%) |
Feb 29, 2016 | 11.23 | 11.26 | 11.05 | 11.23 | 3,165,632 | +0.15(+1.34%) |
Feb 26, 2016 | 11.28 | 11.29 | 10.92 | 11.08 | 2,177,557 | -0.02(-0.15%) |
Feb 25, 2016 | 11.00 | 11.19 | 10.94 | 11.10 | 2,353,780 | +0.22(+1.98%) |
Feb 24, 2016 | 10.65 | 10.93 | 10.44 | 10.88 | 7,100,427 | +0.02(+0.15%) |
Feb 23, 2016 | 10.93 | 11.03 | 10.81 | 10.86 | 3,397,310 | -0.17(-1.58%) |
Feb 22, 2016 | 10.80 | 11.19 | 10.95 | 11.04 | 4,179,674 | +0.24(+2.22%) |
Feb 19, 2016 | 11.00 | 11.01 | 10.74 | 10.80 | 4,848,397 | -0.27(-2.40%) |
Feb 18, 2016 | 11.35 | 11.37 | 11.01 | 11.06 | 2,926,160 | -0.09(-0.82%) |
Feb 17, 2016 | 10.93 | 11.30 | 10.91 | 11.15 | 4,754,979 | +0.36(+3.30%) |
Feb 16, 2016 | 11.00 | 11.13 | 10.64 | 10.80 | 4,471,031 | +0.25(+2.35%) |
Feb 12, 2016 | 10.28 | 10.55 | 10.55 | 10.55 | 5,230,767 | +0.41(+4.00%) |
Feb 11, 2016 | 10.11 | 10.29 | 9.887 | 10.14 | 5,677,949 | -0.22(-2.16%) |
Feb 10, 2016 | 10.97 | 10.98 | 10.32 | 10.37 | 8,863,354 | -0.64(-5.79%) |
Feb 09, 2016 | 11.22 | 11.54 | 11.00 | 11.00 | 6,235,501 | -0.39(-3.42%) |
Feb 08, 2016 | 11.47 | 11.55 | 11.34 | 11.39 | 4,350,368 | -0.29(-2.48%) |
Feb 05, 2016 | 11.91 | 11.94 | 11.63 | 11.68 | 3,417,087 | -0.28(-2.35%) |
Feb 04, 2016 | 11.75 | 12.29 | 11.75 | 11.96 | 7,457,008 | +0.28(+2.41%) |
Feb 03, 2016 | 11.52 | 11.76 | 11.25 | 11.68 | 3,933,247 | +0.36(+3.14%) |
Feb 02, 2016 | 11.46 | 11.50 | 11.22 | 11.33 | 5,841,871 | -0.37(-3.18%) |