Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.77 | 12.91 | 12.24 | 12.50 | 2,612,704 | -0.29(-2.30%) |
Apr 28, 2016 | 13.14 | 13.31 | 12.78 | 12.79 | 2,578,438 | -0.41(-3.13%) |
Apr 27, 2016 | 13.20 | 13.37 | 12.93 | 13.21 | 2,409,382 | -0.14(-1.03%) |
Apr 26, 2016 | 13.35 | 13.73 | 13.33 | 13.35 | 2,197,109 | +0.03(+0.21%) |
Apr 25, 2016 | 13.16 | 13.62 | 13.02 | 13.32 | 3,858,358 | -0.41(-3.01%) |
Apr 22, 2016 | 13.69 | 13.89 | 13.61 | 13.73 | 2,271,815 | +0.06(+0.47%) |
Apr 21, 2016 | 13.61 | 13.82 | 13.46 | 13.67 | 3,128,271 | +0.06(+0.40%) |
Apr 20, 2016 | 13.27 | 13.64 | 13.21 | 13.61 | 2,954,595 | +0.41(+3.13%) |
Apr 19, 2016 | 12.86 | 13.28 | 12.81 | 13.20 | 3,590,232 | +0.38(+2.94%) |
Apr 18, 2016 | 12.55 | 12.89 | 12.50 | 12.82 | 2,008,914 | +0.26(+2.05%) |
Apr 15, 2016 | 12.56 | 12.77 | 12.51 | 12.56 | 2,316,664 | -0.04(-0.29%) |
Apr 14, 2016 | 12.65 | 12.65 | 12.21 | 12.60 | 3,041,789 | -0.06(-0.51%) |
Apr 13, 2016 | 12.28 | 12.69 | 12.20 | 12.67 | 3,081,076 | +0.46(+3.77%) |
Apr 12, 2016 | 12.15 | 12.22 | 11.94 | 12.21 | 3,553,292 | +0.08(+0.68%) |
Apr 11, 2016 | 12.02 | 12.22 | 12.00 | 12.12 | 2,882,921 | +0.13(+1.07%) |
Apr 08, 2016 | 12.39 | 12.56 | 11.99 | 12.00 | 2,219,958 | -0.23(-1.88%) |
Apr 07, 2016 | 12.22 | 12.35 | 12.09 | 12.22 | 3,633,842 | -0.16(-1.26%) |
Apr 06, 2016 | 12.31 | 12.39 | 12.05 | 12.38 | 2,641,604 | +0.09(+0.75%) |
Apr 05, 2016 | 12.75 | 12.77 | 12.14 | 12.29 | 3,241,070 | -0.58(-4.50%) |
Apr 04, 2016 | 13.10 | 13.19 | 12.82 | 12.87 | 1,751,318 | -0.32(-2.44%) |
Apr 01, 2016 | 13.33 | 13.39 | 13.05 | 13.19 | 1,324,240 | -0.31(-2.31%) |
Mar 31, 2016 | 13.25 | 13.50 | 13.24 | 13.50 | 1,762,394 | +0.17(+1.31%) |
Mar 30, 2016 | 13.34 | 13.55 | 13.14 | 13.33 | 2,094,099 | +0.12(+0.90%) |
Mar 29, 2016 | 12.87 | 13.25 | 12.64 | 13.21 | 1,784,346 | +0.25(+1.92%) |
Mar 28, 2016 | 12.78 | 13.11 | 12.64 | 12.96 | 2,068,480 | +0.18(+1.44%) |
Mar 24, 2016 | 12.91 | 12.78 | 12.78 | 12.78 | 2,700,502 | -0.28(-2.11%) |
Mar 23, 2016 | 13.63 | 13.71 | 13.02 | 13.05 | 2,433,553 | -0.62(-4.51%) |
Mar 22, 2016 | 13.67 | 13.75 | 13.42 | 13.67 | 1,907,025 | -0.06(-0.40%) |
Mar 21, 2016 | 13.58 | 13.81 | 13.56 | 13.72 | 3,202,108 | +0.14(+1.02%) |
Mar 18, 2016 | 13.84 | 13.90 | 13.51 | 13.59 | 3,483,277 | -0.24(-1.73%) |
Mar 17, 2016 | 13.17 | 13.97 | 13.10 | 13.82 | 3,310,857 | +0.63(+4.81%) |
Mar 16, 2016 | 12.75 | 13.30 | 12.75 | 13.19 | 3,584,105 | +0.37(+2.87%) |
Mar 15, 2016 | 12.87 | 12.92 | 12.67 | 12.82 | 2,895,150 | -0.15(-1.13%) |
Mar 14, 2016 | 12.96 | 13.13 | 12.84 | 12.97 | 2,966,899 | -0.04(-0.28%) |
Mar 11, 2016 | 12.76 | 13.05 | 12.75 | 13.01 | 3,922,701 | +0.34(+2.68%) |
Mar 10, 2016 | 12.45 | 12.68 | 12.29 | 12.67 | 2,544,421 | +0.26(+2.07%) |
Mar 09, 2016 | 12.41 | 12.58 | 12.31 | 12.41 | 2,072,236 | +0.15(+1.20%) |
Mar 08, 2016 | 12.69 | 12.77 | 12.26 | 12.26 | 1,944,214 | -0.56(-4.37%) |
Mar 07, 2016 | 12.28 | 12.91 | 12.27 | 12.82 | 5,925,905 | +0.49(+3.95%) |
Mar 04, 2016 | 11.93 | 12.47 | 11.92 | 12.34 | 4,407,085 | +0.40(+3.39%) |
Mar 03, 2016 | 11.68 | 11.96 | 11.63 | 11.93 | 6,493,008 | +0.18(+1.56%) |
Mar 02, 2016 | 11.91 | 12.04 | 11.71 | 11.75 | 3,434,035 | -0.17(-1.39%) |
Mar 01, 2016 | 11.87 | 12.01 | 11.74 | 11.91 | 2,164,420 | +0.11(+0.93%) |
Feb 29, 2016 | 11.40 | 11.84 | 11.40 | 11.80 | 3,675,226 | +0.46(+4.05%) |
Feb 26, 2016 | 11.36 | 11.59 | 11.19 | 11.34 | 6,924,841 | +0.07(+0.65%) |
Feb 25, 2016 | 11.58 | 11.68 | 10.97 | 11.27 | 8,868,298 | -0.33(-2.85%) |
Feb 24, 2016 | 11.73 | 11.82 | 11.39 | 11.60 | 5,847,514 | -0.36(-3.00%) |
Feb 23, 2016 | 11.98 | 12.12 | 11.76 | 11.96 | 2,581,914 | -0.14(-1.14%) |
Feb 22, 2016 | 11.93 | 12.16 | 11.87 | 12.10 | 2,618,790 | +0.31(+2.65%) |
Feb 19, 2016 | 11.68 | 11.98 | 11.57 | 11.78 | 3,020,977 | +0.01(+0.08%) |
Feb 18, 2016 | 11.62 | 11.83 | 11.35 | 11.77 | 4,450,222 | +0.19(+1.67%) |
Feb 17, 2016 | 11.21 | 11.60 | 11.17 | 11.58 | 7,173,257 | +0.11(+0.96%) |
Feb 16, 2016 | 11.14 | 11.49 | 11.03 | 11.47 | 5,099,530 | +0.50(+4.52%) |
Feb 12, 2016 | 10.32 | 10.97 | 10.97 | 10.97 | 6,117,528 | +0.74(+7.28%) |
Feb 11, 2016 | 10.39 | 10.75 | 10.01 | 10.23 | 14,195,754 | -0.53(-4.95%) |
Feb 10, 2016 | 11.75 | 11.77 | 10.73 | 10.76 | 8,379,633 | -0.84(-7.21%) |
Feb 09, 2016 | 11.58 | 11.88 | 11.31 | 11.60 | 5,083,768 | -0.29(-2.40%) |
Feb 08, 2016 | 12.51 | 12.53 | 11.69 | 11.88 | 4,753,038 | -0.83(-6.51%) |
Feb 05, 2016 | 12.56 | 13.16 | 12.56 | 12.71 | 3,537,101 | +0.17(+1.39%) |
Feb 04, 2016 | 12.13 | 12.59 | 12.10 | 12.54 | 4,029,345 | +0.36(+2.94%) |
Feb 03, 2016 | 12.42 | 12.42 | 11.75 | 12.18 | 5,466,291 | -0.12(-0.97%) |
Feb 02, 2016 | 12.58 | 12.58 | 12.24 | 12.30 | 3,339,609 | -0.49(-3.81%) |