Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.80 | 12.80 | 12.50 | 12.73 | 21,963 | -0.20(-1.55%) |
Apr 28, 2016 | 12.93 | 13.09 | 12.93 | 12.93 | 27,977 | -0.12(-0.92%) |
Apr 27, 2016 | 12.99 | 13.05 | 12.85 | 13.05 | 23,729 | +0.17(+1.32%) |
Apr 26, 2016 | 12.94 | 12.94 | 12.79 | 12.88 | 53,856 | +0.15(+1.18%) |
Apr 25, 2016 | 12.76 | 12.91 | 12.71 | 12.73 | 19,270 | -0.14(-1.09%) |
Apr 22, 2016 | 12.88 | 12.96 | 12.70 | 12.87 | 56,877 | -0.05(-0.39%) |
Apr 21, 2016 | 13.05 | 13.06 | 12.92 | 12.92 | 47,344 | -0.14(-1.07%) |
Apr 20, 2016 | 13.01 | 13.15 | 12.86 | 13.06 | 23,779 | -0.04(-0.31%) |
Apr 19, 2016 | 12.87 | 13.10 | 12.85 | 13.10 | 34,783 | +0.10(+0.77%) |
Apr 18, 2016 | 12.94 | 13.02 | 12.88 | 13.00 | 56,512 | +0.05(+0.39%) |
Apr 15, 2016 | 13.10 | 13.10 | 12.93 | 12.95 | 38,107 | -0.14(-1.07%) |
Apr 14, 2016 | 13.03 | 13.15 | 13.03 | 13.09 | 143,360 | +0.03(+0.23%) |
Apr 13, 2016 | 12.90 | 13.12 | 12.90 | 13.06 | 359,347 | +0.31(+2.43%) |
Apr 12, 2016 | 12.67 | 12.82 | 12.60 | 12.75 | 39,006 | +0.13(+1.03%) |
Apr 11, 2016 | 12.63 | 12.78 | 12.58 | 12.62 | 59,370 | +0.10(+0.80%) |
Apr 08, 2016 | 12.24 | 12.57 | 12.24 | 12.52 | 52,763 | +0.32(+2.62%) |
Apr 07, 2016 | 12.29 | 12.29 | 12.19 | 12.20 | 1,548,851 | -0.20(-1.61%) |
Apr 06, 2016 | 12.14 | 12.40 | 12.14 | 12.40 | 64,929 | +0.10(+0.81%) |
Apr 05, 2016 | 12.41 | 12.48 | 12.29 | 12.30 | 21,898 | -0.30(-2.38%) |
Apr 04, 2016 | 12.74 | 12.74 | 12.60 | 12.60 | 63,758 | -0.04(-0.32%) |
Apr 01, 2016 | 12.47 | 12.65 | 12.42 | 12.64 | 34,888 | -0.08(-0.63%) |
Mar 31, 2016 | 12.71 | 12.82 | 12.71 | 12.72 | 284,317 | -0.32(-2.45%) |
Mar 30, 2016 | 12.84 | 13.25 | 12.84 | 13.04 | 36,573 | +0.36(+2.84%) |
Mar 29, 2016 | 12.60 | 12.76 | 12.32 | 12.68 | 51,162 | +0.24(+1.93%) |
Mar 28, 2016 | 12.40 | 12.48 | 12.36 | 12.44 | 47,163 | +0.09(+0.73%) |
Mar 24, 2016 | 12.35 | 12.35 | 12.35 | 0 | -0.15(-1.20%) | |
Mar 23, 2016 | 12.74 | 12.74 | 12.50 | 12.50 | 40,281 | -0.17(-1.34%) |
Mar 22, 2016 | 12.53 | 12.74 | 12.53 | 12.67 | 48,898 | -0.12(-0.90%) |
Mar 21, 2016 | 12.83 | 12.83 | 12.72 | 12.79 | 338,659 | -0.05(-0.41%) |
Mar 18, 2016 | 12.75 | 12.88 | 12.75 | 12.84 | 31,565 | +0.09(+0.69%) |
Mar 17, 2016 | 12.75 | 12.75 | 12.59 | 12.75 | 92,671 | +0.16(+1.27%) |
Mar 16, 2016 | 12.48 | 12.59 | 12.35 | 12.59 | 70,102 | +0.24(+1.94%) |
Mar 15, 2016 | 12.17 | 12.47 | 12.17 | 12.35 | 330,360 | -0.19(-1.52%) |
Mar 14, 2016 | 12.45 | 12.54 | 12.45 | 12.54 | 21,102 | +0.15(+1.21%) |
Mar 11, 2016 | 12.34 | 12.45 | 12.25 | 12.39 | 58,162 | +0.13(+1.06%) |
Mar 10, 2016 | 12.33 | 12.45 | 12.09 | 12.26 | 85,754 | +0.00(+0.00%) |
Mar 09, 2016 | 12.33 | 12.33 | 12.22 | 12.26 | 69,889 | -0.04(-0.33%) |
Mar 08, 2016 | 12.35 | 12.50 | 12.19 | 12.30 | 262,494 | -0.16(-1.28%) |
Mar 07, 2016 | 12.54 | 12.56 | 12.40 | 12.46 | 88,520 | -0.03(-0.24%) |
Mar 04, 2016 | 12.24 | 12.50 | 12.24 | 12.49 | 107,489 | +0.30(+2.46%) |
Mar 03, 2016 | 12.33 | 12.33 | 12.18 | 12.19 | 32,742 | -0.11(-0.89%) |
Mar 02, 2016 | 12.07 | 12.30 | 12.07 | 12.30 | 46,313 | +0.25(+2.03%) |
Mar 01, 2016 | 11.72 | 12.08 | 11.72 | 12.05 | 57,078 | +0.44(+3.74%) |
Feb 29, 2016 | 11.69 | 11.84 | 11.62 | 11.62 | 74,473 | -0.02(-0.17%) |
Feb 26, 2016 | 11.90 | 11.90 | 11.64 | 11.64 | 76,757 | -0.03(-0.26%) |
Feb 25, 2016 | 11.77 | 11.77 | 11.52 | 11.67 | 72,057 | -0.18(-1.52%) |
Feb 24, 2016 | 11.60 | 11.85 | 11.60 | 11.85 | 44,522 | +0.01(+0.08%) |
Feb 23, 2016 | 11.79 | 12.04 | 11.79 | 11.84 | 72,982 | -0.16(-1.33%) |
Feb 22, 2016 | 11.87 | 12.04 | 11.87 | 12.00 | 120,849 | +0.30(+2.56%) |
Feb 19, 2016 | 11.73 | 11.80 | 11.70 | 11.70 | 66,611 | -0.05(-0.43%) |
Feb 18, 2016 | 11.90 | 11.97 | 11.74 | 11.75 | 146,417 | -0.10(-0.86%) |
Feb 17, 2016 | 11.80 | 11.90 | 11.80 | 11.85 | 89,102 | +0.15(+1.30%) |
Feb 16, 2016 | 11.79 | 11.79 | 11.19 | 11.70 | 170,559 | +0.61(+5.50%) |
Feb 12, 2016 | 11.09 | 11.09 | 11.09 | 0 | +0.06(+0.54%) | |
Feb 11, 2016 | 11.06 | 11.13 | 10.96 | 11.03 | 228,647 | -0.24(-2.13%) |
Feb 10, 2016 | 11.36 | 11.49 | 11.26 | 11.27 | 174,484 | -0.04(-0.35%) |
Feb 09, 2016 | 11.56 | 11.56 | 11.13 | 11.31 | 204,494 | -0.06(-0.53%) |
Feb 08, 2016 | 11.53 | 11.62 | 11.25 | 11.37 | 176,905 | -0.26(-2.24%) |
Feb 05, 2016 | 12.01 | 12.01 | 11.62 | 11.63 | 81,389 | -0.01(-0.09%) |
Feb 04, 2016 | 11.60 | 11.76 | 11.60 | 11.64 | 115,052 | +0.05(+0.43%) |
Feb 03, 2016 | 11.40 | 11.62 | 11.40 | 11.59 | 126,388 | +0.14(+1.22%) |
Feb 02, 2016 | 11.50 | 11.61 | 11.44 | 11.45 | 82,831 | -0.53(-4.38%) |