Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.75 | 12.75 | 12.25 | 12.54 | 89,848 | -0.24(-1.88%) |
Apr 28, 2016 | 13.04 | 13.10 | 12.76 | 12.78 | 18,896 | -0.37(-2.81%) |
Apr 27, 2016 | 13.15 | 13.24 | 12.77 | 13.15 | 34,996 | +0.05(+0.38%) |
Apr 26, 2016 | 12.75 | 13.15 | 12.50 | 13.10 | 28,858 | +0.50(+3.97%) |
Apr 25, 2016 | 12.99 | 13.09 | 12.22 | 12.60 | 40,683 | -0.27(-2.10%) |
Apr 22, 2016 | 12.88 | 13.19 | 12.81 | 12.87 | 16,533 | -0.08(-0.62%) |
Apr 21, 2016 | 12.99 | 13.22 | 12.91 | 12.95 | 16,612 | -0.07(-0.54%) |
Apr 20, 2016 | 12.93 | 13.16 | 12.75 | 13.02 | 17,975 | +0.05(+0.39%) |
Apr 19, 2016 | 12.73 | 13.25 | 12.63 | 12.97 | 119,482 | +0.33(+2.61%) |
Apr 18, 2016 | 12.33 | 12.70 | 12.25 | 12.64 | 95,087 | +0.33(+2.68%) |
Apr 15, 2016 | 12.35 | 12.41 | 12.25 | 12.31 | 11,924 | -0.04(-0.32%) |
Apr 14, 2016 | 12.31 | 12.37 | 12.29 | 12.35 | 14,206 | -0.02(-0.16%) |
Apr 13, 2016 | 12.37 | 12.38 | 12.28 | 12.37 | 47,067 | +0.00(+0.00%) |
Apr 12, 2016 | 12.33 | 12.46 | 12.25 | 12.37 | 26,998 | +0.07(+0.57%) |
Apr 11, 2016 | 12.30 | 12.41 | 12.21 | 12.30 | 21,259 | +0.00(+0.00%) |
Apr 08, 2016 | 12.24 | 12.33 | 12.16 | 12.30 | 14,957 | +0.08(+0.65%) |
Apr 07, 2016 | 12.14 | 12.27 | 12.07 | 12.22 | 26,195 | +0.04(+0.33%) |
Apr 06, 2016 | 12.18 | 12.38 | 12.07 | 12.18 | 23,457 | +0.02(+0.16%) |
Apr 05, 2016 | 12.13 | 12.26 | 12.10 | 12.16 | 30,225 | -0.03(-0.25%) |
Apr 04, 2016 | 12.43 | 12.43 | 12.14 | 12.19 | 17,463 | +0.00(+0.00%) |
Apr 01, 2016 | 12.14 | 12.26 | 12.09 | 12.19 | 34,064 | -0.05(-0.41%) |
Mar 31, 2016 | 12.23 | 12.30 | 12.06 | 12.24 | 28,891 | +0.01(+0.08%) |
Mar 30, 2016 | 12.19 | 12.33 | 12.08 | 12.23 | 27,776 | +0.00(+0.00%) |
Mar 29, 2016 | 12.00 | 12.33 | 12.00 | 12.23 | 41,538 | +0.11(+0.91%) |
Mar 28, 2016 | 11.90 | 12.18 | 11.76 | 12.12 | 29,117 | +0.12(+1.00%) |
Mar 24, 2016 | 11.99 | 12.00 | 12.00 | 12.00 | 27,100 | -0.09(-0.74%) |
Mar 23, 2016 | 11.96 | 12.09 | 11.89 | 12.09 | 32,058 | +0.20(+1.68%) |
Mar 22, 2016 | 11.86 | 12.00 | 11.86 | 11.89 | 16,533 | +0.10(+0.85%) |
Mar 21, 2016 | 12.26 | 12.29 | 11.75 | 11.79 | 33,862 | -0.33(-2.72%) |
Mar 18, 2016 | 12.04 | 12.77 | 12.00 | 12.12 | 94,910 | +0.14(+1.17%) |
Mar 17, 2016 | 12.02 | 12.06 | 11.75 | 11.98 | 56,103 | +0.02(+0.17%) |
Mar 16, 2016 | 11.86 | 12.08 | 11.86 | 11.96 | 42,232 | +0.00(+0.00%) |
Mar 15, 2016 | 12.01 | 12.01 | 11.81 | 11.96 | 31,735 | +0.04(+0.34%) |
Mar 14, 2016 | 11.97 | 11.99 | 11.70 | 11.92 | 55,290 | +0.11(+0.93%) |
Mar 11, 2016 | 11.67 | 11.81 | 11.48 | 11.81 | 54,901 | +0.19(+1.64%) |
Mar 10, 2016 | 11.84 | 11.90 | 11.28 | 11.62 | 26,190 | -0.07(-0.60%) |
Mar 09, 2016 | 11.80 | 11.88 | 11.46 | 11.69 | 27,515 | +0.08(+0.69%) |
Mar 08, 2016 | 11.58 | 11.90 | 11.25 | 11.61 | 126,123 | -0.11(-0.94%) |
Mar 07, 2016 | 11.48 | 12.18 | 11.07 | 11.72 | 79,859 | +0.14(+1.21%) |
Mar 04, 2016 | 11.73 | 11.86 | 11.47 | 11.58 | 105,153 | -0.05(-0.43%) |
Mar 03, 2016 | 11.86 | 11.97 | 11.60 | 11.63 | 47,150 | -0.19(-1.61%) |
Mar 02, 2016 | 11.80 | 11.97 | 11.51 | 11.82 | 113,271 | +0.01(+0.08%) |
Mar 01, 2016 | 11.70 | 12.42 | 11.58 | 11.81 | 78,283 | +0.11(+0.94%) |
Feb 29, 2016 | 11.77 | 12.05 | 11.67 | 11.70 | 51,772 | -0.07(-0.59%) |
Feb 26, 2016 | 12.00 | 12.06 | 11.71 | 11.77 | 89,656 | -0.22(-1.83%) |
Feb 25, 2016 | 11.89 | 12.44 | 11.98 | 11.99 | 77,017 | +0.01(+0.08%) |
Feb 24, 2016 | 11.98 | 12.09 | 11.82 | 11.98 | 83,493 | -0.18(-1.48%) |
Feb 23, 2016 | 14.21 | 14.21 | 11.77 | 12.16 | 236,698 | -1.70(-12.27%) |
Feb 22, 2016 | 14.26 | 14.28 | 13.84 | 13.86 | 29,073 | -0.36(-2.53%) |
Feb 19, 2016 | 14.73 | 14.76 | 14.18 | 14.22 | 33,923 | -0.50(-3.40%) |
Feb 18, 2016 | 14.35 | 14.73 | 14.33 | 14.72 | 34,838 | +0.39(+2.72%) |
Feb 17, 2016 | 13.91 | 15.00 | 13.91 | 14.33 | 40,811 | +0.39(+2.80%) |
Feb 16, 2016 | 13.06 | 14.01 | 12.95 | 13.94 | 94,452 | +0.99(+7.64%) |
Feb 12, 2016 | 12.88 | 12.95 | 12.95 | 12.95 | 33,000 | +0.20(+1.57%) |
Feb 11, 2016 | 12.72 | 12.96 | 12.55 | 12.75 | 40,836 | -0.01(-0.08%) |
Feb 10, 2016 | 12.99 | 13.54 | 12.68 | 12.76 | 30,665 | -0.19(-1.47%) |
Feb 09, 2016 | 12.87 | 13.18 | 12.72 | 12.95 | 83,313 | -0.07(-0.54%) |
Feb 08, 2016 | 12.92 | 13.05 | 12.63 | 13.02 | 134,120 | -0.07(-0.53%) |
Feb 05, 2016 | 13.20 | 13.24 | 12.78 | 13.09 | 225,627 | -0.30(-2.24%) |
Feb 04, 2016 | 12.76 | 13.74 | 12.75 | 13.39 | 77,865 | +0.33(+2.53%) |
Feb 03, 2016 | 13.29 | 13.31 | 12.60 | 13.06 | 105,713 | +0.04(+0.31%) |
Feb 02, 2016 | 13.00 | 13.10 | 12.69 | 13.02 | 55,110 | -0.11(-0.84%) |