Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.71 | 12.84 | 12.63 | 12.64 | 3,128,433 | -0.11(-0.86%) |
Apr 28, 2016 | 12.70 | 12.95 | 12.64 | 12.75 | 2,081,151 | -0.01(-0.10%) |
Apr 27, 2016 | 12.77 | 12.86 | 12.62 | 12.77 | 3,863,833 | +0.11(+0.89%) |
Apr 26, 2016 | 12.84 | 12.94 | 12.63 | 12.65 | 4,038,644 | -0.09(-0.67%) |
Apr 25, 2016 | 12.92 | 12.97 | 12.68 | 12.74 | 2,637,582 | -0.20(-1.53%) |
Apr 22, 2016 | 12.90 | 12.97 | 12.81 | 12.94 | 3,432,911 | +0.10(+0.78%) |
Apr 21, 2016 | 12.82 | 12.94 | 12.77 | 12.84 | 2,151,892 | -0.05(-0.35%) |
Apr 20, 2016 | 12.87 | 13.05 | 12.78 | 12.88 | 3,433,594 | +0.01(+0.05%) |
Apr 19, 2016 | 12.69 | 12.88 | 12.62 | 12.87 | 2,716,763 | +0.28(+2.22%) |
Apr 18, 2016 | 12.03 | 12.60 | 12.03 | 12.59 | 3,594,133 | +0.26(+2.15%) |
Apr 15, 2016 | 12.23 | 12.34 | 12.17 | 12.33 | 3,978,213 | -0.02(-0.15%) |
Apr 14, 2016 | 12.39 | 12.40 | 12.22 | 12.35 | 1,872,739 | -0.01(-0.07%) |
Apr 13, 2016 | 12.29 | 12.38 | 12.19 | 12.36 | 2,504,109 | +0.11(+0.92%) |
Apr 12, 2016 | 11.87 | 12.35 | 11.83 | 12.24 | 4,025,154 | +0.34(+2.84%) |
Apr 11, 2016 | 11.95 | 12.08 | 11.90 | 11.91 | 2,944,724 | +0.05(+0.39%) |
Apr 08, 2016 | 11.75 | 11.89 | 11.70 | 11.86 | 2,769,243 | +0.39(+3.40%) |
Apr 07, 2016 | 11.41 | 11.53 | 11.35 | 11.47 | 2,028,668 | -0.05(-0.47%) |
Apr 06, 2016 | 11.34 | 11.54 | 11.31 | 11.53 | 2,074,734 | +0.24(+2.16%) |
Apr 05, 2016 | 11.42 | 11.45 | 11.27 | 11.28 | 2,199,079 | -0.26(-2.27%) |
Apr 04, 2016 | 11.59 | 11.67 | 11.49 | 11.54 | 1,801,334 | -0.00(-0.03%) |
Apr 01, 2016 | 11.74 | 11.75 | 11.49 | 11.55 | 2,175,555 | -0.30(-2.49%) |
Mar 31, 2016 | 11.77 | 11.96 | 11.77 | 11.84 | 2,830,269 | +0.07(+0.59%) |
Mar 30, 2016 | 11.60 | 11.89 | 11.59 | 11.77 | 3,418,523 | +0.33(+2.85%) |
Mar 29, 2016 | 11.35 | 11.47 | 11.26 | 11.45 | 3,851,874 | -0.06(-0.50%) |
Mar 28, 2016 | 11.45 | 11.51 | 11.29 | 11.50 | 2,790,442 | +0.10(+0.91%) |
Mar 24, 2016 | 11.18 | 11.40 | 11.40 | 11.40 | 3,059,830 | +0.05(+0.48%) |
Mar 23, 2016 | 11.61 | 11.62 | 11.27 | 11.35 | 2,688,192 | -0.24(-2.10%) |
Mar 22, 2016 | 11.48 | 11.68 | 11.47 | 11.59 | 3,517,280 | +0.06(+0.56%) |
Mar 21, 2016 | 11.55 | 11.61 | 11.30 | 11.53 | 3,447,788 | -0.03(-0.29%) |
Mar 18, 2016 | 11.88 | 11.91 | 11.41 | 11.56 | 6,800,693 | -0.33(-2.74%) |
Mar 17, 2016 | 11.84 | 11.99 | 11.80 | 11.89 | 4,009,758 | +0.21(+1.83%) |
Mar 16, 2016 | 11.48 | 11.73 | 11.40 | 11.67 | 4,955,279 | +0.27(+2.38%) |
Mar 15, 2016 | 11.32 | 11.44 | 11.13 | 11.40 | 3,074,569 | -0.05(-0.48%) |
Mar 14, 2016 | 11.61 | 11.66 | 11.42 | 11.46 | 3,470,566 | -0.32(-2.74%) |
Mar 11, 2016 | 11.75 | 11.82 | 11.56 | 11.78 | 4,001,751 | +0.18(+1.58%) |
Mar 10, 2016 | 11.61 | 11.70 | 11.40 | 11.60 | 5,384,917 | -0.02(-0.21%) |
Mar 09, 2016 | 11.38 | 11.65 | 11.35 | 11.62 | 6,966,399 | +0.32(+2.80%) |
Mar 08, 2016 | 11.37 | 11.50 | 11.29 | 11.30 | 7,573,132 | -0.16(-1.38%) |
Mar 07, 2016 | 11.15 | 11.47 | 11.13 | 11.46 | 5,669,419 | +0.29(+2.62%) |
Mar 04, 2016 | 10.83 | 11.20 | 10.78 | 11.17 | 5,852,871 | +0.42(+3.88%) |
Mar 03, 2016 | 10.59 | 10.82 | 10.50 | 10.75 | 5,338,460 | +0.17(+1.64%) |
Mar 02, 2016 | 10.63 | 10.67 | 10.39 | 10.58 | 3,877,636 | -0.09(-0.86%) |
Mar 01, 2016 | 10.64 | 10.97 | 10.60 | 10.67 | 6,068,840 | -0.08(-0.74%) |
Feb 29, 2016 | 10.57 | 10.78 | 10.56 | 10.75 | 7,693,596 | +0.18(+1.67%) |
Feb 26, 2016 | 10.40 | 10.75 | 10.37 | 10.57 | 11,065,245 | +0.32(+3.12%) |
Feb 25, 2016 | 9.380 | 10.26 | 9.098 | 10.25 | 32,124,844 | +0.67(+6.95%) |
Feb 24, 2016 | 9.280 | 9.621 | 9.018 | 9.587 | 4,019,726 | +0.14(+1.48%) |
Feb 23, 2016 | 9.648 | 9.657 | 9.396 | 9.447 | 4,792,671 | -0.27(-2.76%) |
Feb 22, 2016 | 9.834 | 9.971 | 9.691 | 9.715 | 5,221,586 | +0.18(+1.85%) |
Feb 19, 2016 | 9.694 | 9.709 | 9.332 | 9.539 | 5,380,781 | -0.23(-2.34%) |
Feb 18, 2016 | 10.26 | 10.26 | 9.679 | 9.767 | 7,792,971 | -0.33(-3.29%) |
Feb 17, 2016 | 10.13 | 10.25 | 9.904 | 10.10 | 4,664,725 | +0.19(+1.90%) |
Feb 16, 2016 | 9.959 | 9.986 | 9.554 | 9.910 | 4,453,073 | +0.21(+2.13%) |
Feb 12, 2016 | 9.612 | 9.703 | 9.703 | 9.703 | 4,318,195 | +0.32(+3.41%) |
Feb 11, 2016 | 9.338 | 9.566 | 9.192 | 9.384 | 6,207,704 | +0.05(+0.56%) |
Feb 10, 2016 | 9.508 | 9.582 | 9.304 | 9.331 | 6,633,049 | -0.20(-2.08%) |
Feb 09, 2016 | 9.692 | 9.816 | 9.369 | 9.529 | 5,775,680 | -0.32(-3.27%) |
Feb 08, 2016 | 9.842 | 9.896 | 9.559 | 9.851 | 5,143,769 | -0.17(-1.65%) |
Feb 05, 2016 | 10.16 | 10.18 | 9.952 | 10.02 | 4,347,066 | -0.23(-2.25%) |
Feb 04, 2016 | 10.26 | 10.49 | 10.19 | 10.25 | 4,232,886 | -0.02(-0.20%) |
Feb 03, 2016 | 10.03 | 10.30 | 9.674 | 10.27 | 5,111,015 | +0.55(+5.69%) |
Feb 02, 2016 | 9.635 | 9.780 | 9.494 | 9.715 | 4,087,957 | -0.25(-2.55%) |