Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.93 | 13.98 | 13.83 | 13.84 | 9,265 | -0.09(-0.65%) |
Apr 28, 2016 | 13.79 | 13.94 | 13.76 | 13.93 | 12,188 | -0.02(-0.14%) |
Apr 27, 2016 | 13.75 | 14.14 | 13.75 | 13.95 | 9,876 | +0.49(+3.64%) |
Apr 26, 2016 | 13.52 | 13.65 | 13.44 | 13.46 | 27,762 | -0.02(-0.15%) |
Apr 25, 2016 | 13.44 | 13.49 | 13.41 | 13.48 | 22,873 | +0.06(+0.45%) |
Apr 22, 2016 | 13.31 | 13.47 | 13.28 | 13.42 | 10,335 | +0.06(+0.45%) |
Apr 21, 2016 | 13.52 | 13.53 | 13.32 | 13.36 | 89,628 | -0.20(-1.47%) |
Apr 20, 2016 | 13.53 | 13.63 | 13.51 | 13.56 | 21,477 | -0.05(-0.37%) |
Apr 19, 2016 | 13.57 | 13.72 | 13.53 | 13.61 | 15,771 | +0.24(+1.80%) |
Apr 18, 2016 | 13.27 | 13.48 | 13.27 | 13.37 | 9,972 | -0.15(-1.11%) |
Apr 15, 2016 | 13.41 | 13.53 | 13.38 | 13.52 | 11,078 | +0.15(+1.12%) |
Apr 14, 2016 | 13.46 | 13.48 | 13.37 | 13.37 | 34,604 | -0.08(-0.59%) |
Apr 13, 2016 | 13.52 | 13.52 | 13.44 | 13.45 | 445,110 | -0.01(-0.07%) |
Apr 12, 2016 | 13.37 | 13.47 | 13.32 | 13.46 | 176,572 | +0.07(+0.52%) |
Apr 11, 2016 | 13.35 | 13.40 | 13.35 | 13.39 | 238,734 | +0.23(+1.75%) |
Apr 08, 2016 | 13.10 | 13.19 | 13.07 | 13.16 | 276,498 | +0.37(+2.89%) |
Apr 07, 2016 | 12.80 | 12.84 | 12.70 | 12.79 | 12,561 | -0.10(-0.78%) |
Apr 06, 2016 | 12.72 | 12.89 | 12.71 | 12.89 | 18,574 | +0.16(+1.26%) |
Apr 05, 2016 | 12.75 | 12.75 | 12.63 | 12.73 | 21,740 | -0.26(-2.00%) |
Apr 04, 2016 | 13.06 | 13.06 | 12.95 | 12.99 | 13,529 | +0.11(+0.85%) |
Apr 01, 2016 | 12.66 | 12.88 | 12.64 | 12.88 | 14,964 | -0.26(-1.98%) |
Mar 31, 2016 | 13.14 | 13.18 | 13.07 | 13.14 | 43,406 | -0.16(-1.20%) |
Mar 30, 2016 | 13.25 | 13.36 | 13.24 | 13.30 | 11,213 | +0.13(+0.99%) |
Mar 29, 2016 | 12.91 | 13.17 | 12.88 | 13.17 | 35,258 | +0.28(+2.17%) |
Mar 28, 2016 | 12.78 | 12.93 | 12.60 | 12.89 | 43,955 | +0.16(+1.26%) |
Mar 24, 2016 | 12.73 | 12.73 | 12.73 | 0 | -0.04(-0.27%) | |
Mar 23, 2016 | 12.82 | 12.85 | 12.73 | 12.77 | 28,185 | -0.14(-1.12%) |
Mar 22, 2016 | 12.75 | 12.92 | 12.72 | 12.91 | 21,908 | -0.18(-1.38%) |
Mar 21, 2016 | 13.02 | 13.10 | 13.01 | 13.09 | 39,713 | -0.07(-0.53%) |
Mar 18, 2016 | 13.29 | 13.29 | 13.07 | 13.16 | 15,349 | +0.01(+0.08%) |
Mar 17, 2016 | 13.06 | 13.24 | 13.05 | 13.15 | 31,232 | +0.26(+2.02%) |
Mar 16, 2016 | 12.63 | 12.91 | 12.59 | 12.89 | 18,809 | +0.22(+1.74%) |
Mar 15, 2016 | 12.68 | 12.69 | 12.61 | 12.67 | 27,250 | -0.36(-2.76%) |
Mar 14, 2016 | 13.10 | 13.11 | 13.02 | 13.03 | 34,625 | -0.15(-1.14%) |
Mar 11, 2016 | 13.09 | 13.28 | 13.09 | 13.18 | 20,635 | +0.21(+1.62%) |
Mar 10, 2016 | 13.04 | 13.10 | 12.85 | 12.97 | 19,786 | +0.11(+0.86%) |
Mar 09, 2016 | 12.90 | 12.98 | 12.86 | 12.86 | 19,098 | -0.06(-0.46%) |
Mar 08, 2016 | 12.85 | 13.01 | 12.72 | 12.92 | 54,119 | +0.10(+0.78%) |
Mar 07, 2016 | 12.66 | 12.92 | 12.66 | 12.82 | 23,476 | +0.06(+0.47%) |
Mar 04, 2016 | 12.74 | 12.78 | 12.71 | 12.76 | 38,949 | +0.27(+2.16%) |
Mar 03, 2016 | 12.30 | 12.53 | 12.30 | 12.49 | 19,234 | +0.61(+5.13%) |
Mar 02, 2016 | 11.75 | 11.88 | 11.72 | 11.88 | 6,566 | +0.02(+0.17%) |
Mar 01, 2016 | 11.73 | 11.89 | 11.70 | 11.86 | 54,503 | +0.40(+3.49%) |
Feb 29, 2016 | 11.46 | 11.60 | 11.45 | 11.46 | 35,612 | -0.23(-2.01%) |
Feb 26, 2016 | 11.80 | 11.82 | 11.67 | 11.70 | 28,018 | +0.05(+0.47%) |
Feb 25, 2016 | 11.67 | 11.70 | 11.58 | 11.64 | 33,192 | +0.09(+0.78%) |
Feb 24, 2016 | 11.36 | 11.55 | 11.36 | 11.55 | 25,607 | -0.28(-2.37%) |
Feb 23, 2016 | 11.93 | 11.93 | 11.78 | 11.83 | 26,810 | -0.45(-3.66%) |
Feb 22, 2016 | 12.09 | 12.29 | 12.09 | 12.28 | 31,185 | +0.08(+0.66%) |
Feb 19, 2016 | 12.02 | 12.20 | 12.00 | 12.20 | 31,824 | +0.25(+2.09%) |
Feb 18, 2016 | 11.84 | 12.14 | 11.77 | 11.95 | 118,786 | +0.85(+7.66%) |
Feb 17, 2016 | 10.95 | 11.16 | 10.95 | 11.10 | 50,427 | +0.05(+0.45%) |
Feb 16, 2016 | 11.00 | 11.05 | 10.89 | 11.05 | 49,899 | +0.00(+0.00%) |
Feb 12, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.36(+3.37%) | |
Feb 11, 2016 | 10.78 | 10.81 | 10.63 | 10.69 | 32,723 | -0.23(-2.11%) |
Feb 10, 2016 | 10.89 | 10.99 | 10.85 | 10.92 | 28,463 | -0.03(-0.23%) |
Feb 09, 2016 | 10.89 | 11.01 | 10.86 | 10.95 | 49,975 | -0.19(-1.66%) |
Feb 08, 2016 | 11.18 | 11.18 | 11.05 | 11.13 | 29,255 | -0.21(-1.85%) |
Feb 05, 2016 | 11.39 | 11.46 | 11.34 | 11.34 | 43,801 | -0.21(-1.82%) |
Feb 04, 2016 | 11.34 | 11.55 | 11.32 | 11.55 | 14,875 | +0.06(+0.52%) |
Feb 03, 2016 | 11.52 | 11.56 | 11.33 | 11.49 | 53,513 | +0.02(+0.17%) |
Feb 02, 2016 | 11.55 | 11.58 | 11.43 | 11.47 | 48,598 | -0.46(-3.90%) |