Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.45 | 12.45 | 12.21 | 12.31 | 906,107 | -0.17(-1.36%) |
Apr 28, 2016 | 12.32 | 12.52 | 12.32 | 12.48 | 1,618,894 | +0.05(+0.43%) |
Apr 27, 2016 | 12.38 | 12.47 | 12.27 | 12.42 | 969,969 | -0.01(-0.06%) |
Apr 26, 2016 | 12.42 | 12.56 | 12.35 | 12.43 | 1,924,392 | +0.01(+0.06%) |
Apr 25, 2016 | 12.15 | 12.44 | 12.15 | 12.42 | 1,887,869 | +0.24(+1.96%) |
Apr 22, 2016 | 12.08 | 12.22 | 12.07 | 12.18 | 865,411 | +0.13(+1.09%) |
Apr 21, 2016 | 12.32 | 12.32 | 12.02 | 12.05 | 1,229,813 | -0.25(-2.06%) |
Apr 20, 2016 | 12.71 | 12.72 | 12.31 | 12.31 | 1,933,674 | -0.43(-3.38%) |
Apr 19, 2016 | 12.62 | 12.76 | 12.58 | 12.74 | 2,073,861 | +0.11(+0.85%) |
Apr 18, 2016 | 12.56 | 12.64 | 12.50 | 12.63 | 1,367,784 | +0.08(+0.67%) |
Apr 15, 2016 | 12.46 | 12.65 | 12.45 | 12.55 | 2,337,957 | +0.12(+0.93%) |
Apr 14, 2016 | 12.42 | 12.48 | 12.37 | 12.43 | 1,249,940 | +0.02(+0.19%) |
Apr 13, 2016 | 12.54 | 12.55 | 12.33 | 12.41 | 1,526,215 | -0.13(-1.04%) |
Apr 12, 2016 | 12.43 | 12.57 | 12.40 | 12.54 | 1,354,794 | +0.12(+0.93%) |
Apr 11, 2016 | 12.31 | 12.42 | 12.28 | 12.42 | 1,482,517 | +0.12(+1.00%) |
Apr 08, 2016 | 12.26 | 12.39 | 12.15 | 12.30 | 1,224,535 | +0.12(+0.95%) |
Apr 07, 2016 | 12.24 | 12.29 | 12.15 | 12.18 | 866,119 | -0.11(-0.88%) |
Apr 06, 2016 | 12.22 | 12.33 | 12.22 | 12.29 | 1,762,553 | +0.04(+0.31%) |
Apr 05, 2016 | 12.33 | 12.40 | 12.19 | 12.25 | 1,264,419 | -0.15(-1.24%) |
Apr 04, 2016 | 12.35 | 12.52 | 12.28 | 12.41 | 2,455,873 | +0.15(+1.19%) |
Apr 01, 2016 | 12.12 | 12.29 | 12.09 | 12.26 | 1,135,682 | +0.06(+0.50%) |
Mar 31, 2016 | 12.12 | 12.23 | 12.04 | 12.20 | 1,701,138 | +0.07(+0.57%) |
Mar 30, 2016 | 12.16 | 12.22 | 12.08 | 12.13 | 1,391,491 | +0.05(+0.38%) |
Mar 29, 2016 | 11.82 | 12.09 | 11.75 | 12.08 | 1,401,718 | +0.27(+2.28%) |
Mar 28, 2016 | 11.72 | 11.82 | 11.70 | 11.82 | 910,320 | +0.09(+0.79%) |
Mar 24, 2016 | 11.68 | 11.72 | 11.72 | 11.72 | 1,080,268 | -0.01(-0.07%) |
Mar 23, 2016 | 11.76 | 11.80 | 11.76 | 11.73 | 1,349,755 | +0.00(+0.04%) |
Mar 22, 2016 | 11.72 | 11.78 | 11.60 | 11.73 | 1,465,535 | -0.05(-0.45%) |
Mar 21, 2016 | 11.95 | 12.03 | 11.76 | 11.78 | 810,961 | -0.22(-1.84%) |
Mar 18, 2016 | 12.22 | 12.24 | 11.98 | 12.00 | 1,975,049 | -0.22(-1.81%) |
Mar 17, 2016 | 12.08 | 12.25 | 12.01 | 12.22 | 1,165,705 | +0.17(+1.39%) |
Mar 16, 2016 | 11.83 | 12.06 | 11.81 | 12.05 | 1,259,076 | +0.14(+1.22%) |
Mar 15, 2016 | 11.80 | 11.93 | 11.76 | 11.91 | 1,187,244 | +0.02(+0.13%) |
Mar 14, 2016 | 11.77 | 11.89 | 11.73 | 11.89 | 1,279,855 | +0.08(+0.71%) |
Mar 11, 2016 | 11.73 | 11.82 | 11.69 | 11.81 | 944,657 | +0.19(+1.64%) |
Mar 10, 2016 | 11.56 | 11.71 | 11.52 | 11.62 | 1,543,934 | +0.11(+0.99%) |
Mar 09, 2016 | 11.47 | 11.57 | 11.44 | 11.51 | 1,002,603 | +0.05(+0.47%) |
Mar 08, 2016 | 11.63 | 11.71 | 11.43 | 11.45 | 1,289,351 | -0.16(-1.38%) |
Mar 07, 2016 | 11.67 | 11.74 | 11.54 | 11.61 | 1,680,210 | -0.11(-0.97%) |
Mar 04, 2016 | 11.68 | 11.68 | 11.60 | 11.73 | 1,249,121 | +0.03(+0.26%) |
Mar 03, 2016 | 11.63 | 11.70 | 11.56 | 11.70 | 1,050,730 | +0.11(+0.99%) |
Mar 02, 2016 | 11.52 | 11.58 | 11.44 | 11.58 | 1,428,185 | +0.05(+0.40%) |
Mar 01, 2016 | 11.19 | 11.54 | 11.16 | 11.54 | 1,977,518 | +0.35(+3.13%) |
Feb 29, 2016 | 11.18 | 11.42 | 11.13 | 11.19 | 2,357,450 | +0.02(+0.20%) |
Feb 26, 2016 | 11.31 | 11.38 | 11.16 | 11.16 | 1,849,784 | -0.16(-1.41%) |
Feb 25, 2016 | 10.89 | 11.38 | 10.78 | 11.32 | 2,445,194 | +0.54(+5.01%) |
Feb 24, 2016 | 10.78 | 10.84 | 10.72 | 10.78 | 1,404,850 | -0.03(-0.28%) |
Feb 23, 2016 | 10.80 | 10.89 | 10.74 | 10.81 | 1,543,656 | -0.05(-0.42%) |
Feb 22, 2016 | 10.90 | 11.07 | 10.85 | 10.86 | 1,161,123 | +0.03(+0.28%) |
Feb 19, 2016 | 10.83 | 10.88 | 10.68 | 10.83 | 1,377,610 | -0.03(-0.28%) |
Feb 18, 2016 | 10.98 | 11.00 | 10.78 | 10.86 | 3,626,368 | -0.09(-0.83%) |
Feb 17, 2016 | 11.13 | 11.37 | 10.94 | 10.95 | 2,847,404 | -0.33(-2.90%) |
Feb 16, 2016 | 10.96 | 11.28 | 10.96 | 11.28 | 1,558,179 | +0.11(+1.02%) |
Feb 12, 2016 | 11.09 | 11.16 | 11.16 | 11.16 | 1,439,907 | +0.07(+0.62%) |
Feb 11, 2016 | 11.12 | 11.22 | 11.08 | 11.09 | 1,465,220 | -0.22(-1.95%) |
Feb 10, 2016 | 11.41 | 11.52 | 11.31 | 11.31 | 1,350,053 | -0.03(-0.27%) |
Feb 09, 2016 | 11.33 | 11.47 | 11.27 | 11.35 | 2,205,011 | -0.10(-0.87%) |
Feb 08, 2016 | 11.71 | 11.71 | 11.31 | 11.44 | 1,733,947 | -0.34(-2.91%) |
Feb 05, 2016 | 11.86 | 12.00 | 11.78 | 11.79 | 1,777,985 | -0.11(-0.90%) |
Feb 04, 2016 | 12.11 | 12.14 | 11.88 | 11.89 | 1,333,665 | -0.22(-1.82%) |
Feb 03, 2016 | 11.92 | 12.24 | 11.89 | 12.11 | 2,937,569 | +0.15(+1.27%) |
Feb 02, 2016 | 12.08 | 12.08 | 11.90 | 11.96 | 1,867,381 | -0.14(-1.13%) |