Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.81 | 11.85 | 11.48 | 11.60 | 1,909,444 | -0.20(-1.69%) |
Apr 28, 2016 | 12.57 | 12.60 | 11.80 | 11.80 | 3,035,389 | -0.84(-6.65%) |
Apr 27, 2016 | 12.70 | 12.81 | 12.44 | 12.64 | 1,524,916 | +0.18(+1.44%) |
Apr 26, 2016 | 12.35 | 12.50 | 12.25 | 12.46 | 1,424,902 | +0.12(+0.97%) |
Apr 25, 2016 | 12.34 | 12.43 | 12.19 | 12.34 | 1,088,534 | -0.01(-0.08%) |
Apr 22, 2016 | 12.27 | 12.49 | 12.26 | 12.35 | 1,329,855 | +0.06(+0.49%) |
Apr 21, 2016 | 12.30 | 12.56 | 12.26 | 12.29 | 1,274,453 | +0.00(+0.00%) |
Apr 20, 2016 | 12.24 | 12.41 | 12.07 | 12.29 | 1,128,857 | +0.03(+0.24%) |
Apr 19, 2016 | 12.41 | 12.64 | 12.07 | 12.26 | 1,111,666 | -0.20(-1.61%) |
Apr 18, 2016 | 12.32 | 12.49 | 12.24 | 12.46 | 798,088 | +0.04(+0.32%) |
Apr 15, 2016 | 12.29 | 12.47 | 12.29 | 12.42 | 1,026,216 | +0.10(+0.81%) |
Apr 14, 2016 | 12.23 | 12.48 | 12.12 | 12.32 | 2,365,724 | +0.08(+0.65%) |
Apr 13, 2016 | 11.97 | 12.31 | 11.92 | 12.24 | 2,631,024 | +0.38(+3.20%) |
Apr 12, 2016 | 11.72 | 11.89 | 11.60 | 11.86 | 882,631 | +0.14(+1.19%) |
Apr 11, 2016 | 11.79 | 11.94 | 11.69 | 11.72 | 833,822 | +0.06(+0.51%) |
Apr 08, 2016 | 11.81 | 11.95 | 11.62 | 11.66 | 902,642 | +0.03(+0.26%) |
Apr 07, 2016 | 11.68 | 11.84 | 11.55 | 11.63 | 1,697,415 | -0.15(-1.27%) |
Apr 06, 2016 | 11.52 | 11.83 | 11.44 | 11.78 | 1,218,362 | +0.27(+2.35%) |
Apr 05, 2016 | 11.32 | 11.61 | 11.27 | 11.51 | 1,017,106 | +0.04(+0.35%) |
Apr 04, 2016 | 11.69 | 11.77 | 11.32 | 11.47 | 1,095,037 | -0.21(-1.80%) |
Apr 01, 2016 | 11.62 | 11.71 | 11.52 | 11.68 | 1,111,733 | -0.10(-0.85%) |
Mar 31, 2016 | 11.55 | 11.82 | 11.55 | 11.78 | 1,695,806 | +0.20(+1.73%) |
Mar 30, 2016 | 11.87 | 11.87 | 11.53 | 11.58 | 2,177,832 | -0.10(-0.86%) |
Mar 29, 2016 | 11.42 | 11.71 | 11.33 | 11.68 | 1,971,297 | +0.31(+2.73%) |
Mar 28, 2016 | 11.33 | 11.44 | 11.18 | 11.37 | 1,521,625 | +0.06(+0.53%) |
Mar 24, 2016 | 11.26 | 11.31 | 11.31 | 11.31 | 1,325,600 | +0.03(+0.27%) |
Mar 23, 2016 | 11.62 | 11.63 | 11.27 | 11.28 | 1,167,695 | -0.39(-3.34%) |
Mar 22, 2016 | 11.66 | 11.85 | 11.63 | 11.67 | 871,008 | -0.12(-1.02%) |
Mar 21, 2016 | 11.84 | 11.99 | 11.62 | 11.79 | 1,486,779 | -0.10(-0.84%) |
Mar 18, 2016 | 11.89 | 12.05 | 11.77 | 11.89 | 3,028,591 | +0.08(+0.68%) |
Mar 17, 2016 | 11.38 | 11.86 | 11.34 | 11.81 | 2,736,481 | +0.40(+3.51%) |
Mar 16, 2016 | 11.07 | 11.46 | 11.01 | 11.41 | 1,496,966 | +0.26(+2.33%) |
Mar 15, 2016 | 11.19 | 11.26 | 11.09 | 11.15 | 1,060,187 | -0.14(-1.24%) |
Mar 14, 2016 | 11.37 | 11.38 | 11.11 | 11.29 | 2,588,471 | -0.11(-0.96%) |
Mar 11, 2016 | 10.95 | 11.41 | 10.84 | 11.40 | 1,908,484 | +0.61(+5.65%) |
Mar 10, 2016 | 10.85 | 10.99 | 10.66 | 10.79 | 1,676,823 | -0.04(-0.37%) |
Mar 09, 2016 | 10.62 | 10.83 | 10.36 | 10.83 | 2,216,525 | +0.29(+2.75%) |
Mar 08, 2016 | 10.92 | 10.95 | 10.51 | 10.54 | 1,865,176 | -0.42(-3.83%) |
Mar 07, 2016 | 10.69 | 10.96 | 10.64 | 10.96 | 2,718,309 | +0.28(+2.62%) |
Mar 04, 2016 | 10.99 | 11.05 | 10.67 | 10.68 | 2,614,386 | -0.28(-2.55%) |
Mar 03, 2016 | 10.80 | 11.02 | 10.72 | 10.96 | 3,540,740 | +0.25(+2.33%) |
Mar 02, 2016 | 10.48 | 10.71 | 10.43 | 10.71 | 2,673,998 | +0.22(+2.10%) |
Mar 01, 2016 | 10.35 | 10.53 | 10.04 | 10.49 | 3,452,078 | +0.18(+1.75%) |
Feb 29, 2016 | 10.41 | 10.52 | 10.27 | 10.31 | 2,960,614 | +0.05(+0.49%) |
Feb 26, 2016 | 11.06 | 11.06 | 10.17 | 10.26 | 2,675,511 | +0.00(+0.00%) |
Feb 25, 2016 | 10.06 | 10.27 | 9.950 | 10.26 | 1,789,364 | +0.19(+1.89%) |
Feb 24, 2016 | 9.740 | 10.07 | 9.580 | 10.07 | 1,082,896 | +0.20(+2.03%) |
Feb 23, 2016 | 9.790 | 9.910 | 9.608 | 9.870 | 1,342,939 | +0.05(+0.51%) |
Feb 22, 2016 | 9.580 | 9.930 | 9.580 | 9.820 | 2,335,748 | +0.36(+3.81%) |
Feb 19, 2016 | 9.390 | 9.500 | 9.280 | 9.460 | 1,235,826 | +0.04(+0.42%) |
Feb 18, 2016 | 9.590 | 9.620 | 9.270 | 9.420 | 1,732,937 | -0.15(-1.57%) |
Feb 17, 2016 | 9.750 | 9.820 | 9.540 | 9.570 | 1,471,925 | -0.11(-1.14%) |
Feb 16, 2016 | 9.620 | 9.680 | 9.350 | 9.680 | 1,251,325 | +0.24(+2.54%) |
Feb 12, 2016 | 9.180 | 9.440 | 9.440 | 9.440 | 1,541,700 | +0.39(+4.31%) |
Feb 11, 2016 | 9.250 | 9.400 | 8.865 | 9.050 | 2,176,221 | -0.43(-4.54%) |
Feb 10, 2016 | 9.390 | 9.610 | 9.160 | 9.480 | 1,361,746 | +0.19(+2.05%) |
Feb 09, 2016 | 9.050 | 9.420 | 8.830 | 9.290 | 1,776,518 | +0.09(+0.98%) |
Feb 08, 2016 | 9.390 | 9.430 | 8.945 | 9.200 | 2,687,475 | -0.35(-3.66%) |
Feb 05, 2016 | 10.06 | 10.14 | 9.500 | 9.550 | 2,315,074 | -0.56(-5.54%) |
Feb 04, 2016 | 10.06 | 10.50 | 9.670 | 10.11 | 1,516,938 | -0.02(-0.20%) |
Feb 03, 2016 | 10.03 | 10.14 | 9.580 | 10.13 | 2,544,702 | +0.20(+2.01%) |
Feb 02, 2016 | 10.34 | 10.35 | 9.875 | 9.930 | 1,635,182 | -0.57(-5.43%) |