Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.26 | 12.31 | 12.15 | 12.25 | 7,667,439 | -0.02(-0.19%) |
Apr 28, 2016 | 12.38 | 12.45 | 12.21 | 12.27 | 5,510,069 | -0.22(-1.77%) |
Apr 27, 2016 | 12.63 | 12.75 | 12.41 | 12.49 | 6,478,400 | -0.13(-1.06%) |
Apr 26, 2016 | 12.53 | 12.63 | 12.49 | 12.63 | 6,896,761 | +0.09(+0.69%) |
Apr 25, 2016 | 12.63 | 12.63 | 12.41 | 12.54 | 4,011,576 | -0.04(-0.31%) |
Apr 22, 2016 | 12.25 | 12.61 | 12.23 | 12.58 | 7,637,201 | +0.17(+1.39%) |
Apr 21, 2016 | 13.02 | 13.04 | 12.35 | 12.41 | 8,397,674 | -0.48(-3.70%) |
Apr 20, 2016 | 12.81 | 12.90 | 12.71 | 12.89 | 3,754,647 | +0.10(+0.80%) |
Apr 19, 2016 | 12.68 | 12.79 | 12.65 | 12.78 | 3,896,642 | +0.13(+0.99%) |
Apr 18, 2016 | 12.53 | 12.67 | 12.47 | 12.66 | 2,977,490 | +0.09(+0.75%) |
Apr 15, 2016 | 12.64 | 12.68 | 12.52 | 12.57 | 3,696,283 | -0.05(-0.37%) |
Apr 14, 2016 | 12.51 | 12.76 | 12.49 | 12.61 | 4,389,573 | +0.08(+0.62%) |
Apr 13, 2016 | 12.32 | 12.55 | 12.32 | 12.53 | 4,445,651 | +0.30(+2.43%) |
Apr 12, 2016 | 12.17 | 12.26 | 12.02 | 12.24 | 3,434,790 | +0.15(+1.23%) |
Apr 11, 2016 | 12.08 | 12.25 | 12.06 | 12.09 | 4,057,350 | +0.07(+0.55%) |
Apr 08, 2016 | 12.09 | 12.20 | 11.99 | 12.02 | 5,549,166 | +0.05(+0.42%) |
Apr 07, 2016 | 12.22 | 12.26 | 11.92 | 11.97 | 5,289,482 | -0.32(-2.61%) |
Apr 06, 2016 | 12.24 | 12.29 | 12.12 | 12.29 | 4,127,378 | +0.06(+0.51%) |
Apr 05, 2016 | 12.13 | 12.40 | 12.13 | 12.23 | 5,151,546 | -0.32(-2.55%) |
Apr 04, 2016 | 12.62 | 12.62 | 12.48 | 12.55 | 3,489,957 | -0.06(-0.50%) |
Apr 01, 2016 | 12.38 | 12.61 | 12.33 | 12.61 | 5,719,065 | +0.16(+1.26%) |
Mar 31, 2016 | 12.58 | 12.60 | 12.39 | 12.46 | 5,604,196 | -0.13(-0.99%) |
Mar 30, 2016 | 12.49 | 12.68 | 12.43 | 12.58 | 5,307,624 | +0.13(+1.07%) |
Mar 29, 2016 | 12.36 | 12.48 | 12.25 | 12.45 | 4,661,536 | +0.05(+0.44%) |
Mar 28, 2016 | 12.47 | 12.50 | 12.35 | 12.39 | 5,567,981 | -0.01(-0.06%) |
Mar 24, 2016 | 12.43 | 12.40 | 12.40 | 12.40 | 6,112,734 | -0.08(-0.63%) |
Mar 23, 2016 | 12.62 | 12.64 | 12.48 | 12.48 | 4,564,658 | -0.16(-1.30%) |
Mar 22, 2016 | 12.52 | 12.72 | 12.50 | 12.64 | 4,340,193 | +0.03(+0.25%) |
Mar 21, 2016 | 12.37 | 12.61 | 12.37 | 12.61 | 3,669,578 | +0.09(+0.69%) |
Mar 18, 2016 | 12.50 | 12.69 | 12.33 | 12.53 | 8,047,862 | +0.06(+0.50%) |
Mar 17, 2016 | 12.39 | 12.50 | 12.19 | 12.46 | 4,187,770 | +0.08(+0.63%) |
Mar 16, 2016 | 12.35 | 12.53 | 12.25 | 12.39 | 5,118,659 | -0.03(-0.25%) |
Mar 15, 2016 | 12.32 | 12.45 | 12.30 | 12.42 | 4,309,644 | -0.02(-0.13%) |
Mar 14, 2016 | 12.41 | 12.50 | 12.28 | 12.43 | 4,201,917 | -0.03(-0.25%) |
Mar 11, 2016 | 12.39 | 12.47 | 12.26 | 12.46 | 4,263,386 | +0.17(+1.40%) |
Mar 10, 2016 | 12.17 | 12.35 | 12.06 | 12.29 | 6,942,971 | +0.24(+2.01%) |
Mar 09, 2016 | 11.60 | 12.18 | 11.60 | 12.05 | 3,821,181 | -0.05(-0.45%) |
Mar 08, 2016 | 12.16 | 12.25 | 12.08 | 12.10 | 4,991,548 | -0.12(-0.96%) |
Mar 07, 2016 | 12.11 | 12.27 | 12.07 | 12.22 | 3,749,851 | +0.02(+0.13%) |
Mar 04, 2016 | 12.14 | 12.28 | 12.10 | 12.21 | 3,541,338 | +0.06(+0.52%) |
Mar 03, 2016 | 11.92 | 12.14 | 11.88 | 12.14 | 4,507,511 | +0.19(+1.57%) |
Mar 02, 2016 | 11.79 | 11.96 | 11.73 | 11.96 | 3,383,221 | +0.13(+1.06%) |
Mar 01, 2016 | 11.49 | 11.83 | 11.48 | 11.83 | 4,506,960 | +0.41(+3.56%) |
Feb 29, 2016 | 11.64 | 11.66 | 11.42 | 11.42 | 4,968,548 | -0.23(-2.01%) |
Feb 26, 2016 | 11.67 | 11.72 | 11.53 | 11.66 | 4,769,408 | +0.10(+0.88%) |
Feb 25, 2016 | 11.45 | 11.57 | 11.35 | 11.56 | 2,777,783 | +0.17(+1.51%) |
Feb 24, 2016 | 11.31 | 11.40 | 11.13 | 11.39 | 6,268,073 | -0.11(-0.95%) |
Feb 23, 2016 | 11.60 | 11.63 | 11.39 | 11.49 | 5,143,660 | -0.13(-1.08%) |
Feb 22, 2016 | 11.59 | 11.67 | 11.54 | 11.62 | 2,866,873 | +0.15(+1.29%) |
Feb 19, 2016 | 11.33 | 11.53 | 11.21 | 11.47 | 4,815,230 | +0.13(+1.17%) |
Feb 18, 2016 | 11.51 | 11.52 | 11.26 | 11.34 | 5,211,559 | -0.14(-1.23%) |
Feb 17, 2016 | 11.56 | 11.69 | 11.39 | 11.48 | 6,161,537 | -0.12(-1.01%) |
Feb 16, 2016 | 11.32 | 11.71 | 11.22 | 11.60 | 6,335,091 | +0.37(+3.27%) |
Feb 12, 2016 | 11.01 | 11.23 | 11.23 | 11.23 | 5,873,586 | +0.40(+3.68%) |
Feb 11, 2016 | 10.86 | 11.22 | 10.72 | 10.83 | 4,726,902 | -0.27(-2.46%) |
Feb 10, 2016 | 11.42 | 11.53 | 11.06 | 11.10 | 6,847,164 | -0.27(-2.34%) |
Feb 09, 2016 | 11.06 | 11.51 | 11.06 | 11.37 | 11,359,025 | +0.14(+1.25%) |
Feb 08, 2016 | 10.97 | 11.30 | 10.90 | 11.23 | 8,870,049 | +0.09(+0.77%) |
Feb 05, 2016 | 11.24 | 11.35 | 11.13 | 11.14 | 7,503,689 | -0.06(-0.56%) |
Feb 04, 2016 | 11.00 | 11.36 | 11.00 | 11.21 | 5,551,888 | +0.13(+1.13%) |
Feb 03, 2016 | 11.07 | 11.13 | 10.78 | 11.08 | 8,557,159 | +0.08(+0.71%) |
Feb 02, 2016 | 11.09 | 11.19 | 10.95 | 11.00 | 4,838,289 | -0.20(-1.78%) |