Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.71 | 12.84 | 12.63 | 12.64 | 3,128,101 | -0.11(-0.86%) |
Apr 28, 2016 | 12.71 | 12.96 | 12.64 | 12.75 | 2,080,930 | -0.01(-0.09%) |
Apr 27, 2016 | 12.77 | 12.86 | 12.62 | 12.77 | 3,863,424 | +0.11(+0.89%) |
Apr 26, 2016 | 12.85 | 12.94 | 12.63 | 12.65 | 4,038,216 | -0.09(-0.67%) |
Apr 25, 2016 | 12.92 | 12.97 | 12.68 | 12.74 | 2,637,302 | -0.20(-1.53%) |
Apr 22, 2016 | 12.90 | 12.97 | 12.81 | 12.94 | 3,432,547 | +0.10(+0.78%) |
Apr 21, 2016 | 12.82 | 12.94 | 12.77 | 12.84 | 2,151,664 | -0.05(-0.35%) |
Apr 20, 2016 | 12.87 | 13.06 | 12.78 | 12.88 | 3,433,230 | +0.01(+0.05%) |
Apr 19, 2016 | 12.69 | 12.89 | 12.62 | 12.88 | 2,716,475 | +0.28(+2.22%) |
Apr 18, 2016 | 12.04 | 12.60 | 12.04 | 12.60 | 3,593,752 | +0.26(+2.15%) |
Apr 15, 2016 | 12.23 | 12.34 | 12.17 | 12.33 | 3,977,791 | -0.02(-0.15%) |
Apr 14, 2016 | 12.39 | 12.40 | 12.22 | 12.35 | 1,872,540 | -0.01(-0.07%) |
Apr 13, 2016 | 12.29 | 12.38 | 12.19 | 12.36 | 2,503,844 | +0.11(+0.92%) |
Apr 12, 2016 | 11.87 | 12.36 | 11.83 | 12.25 | 4,024,727 | +0.34(+2.84%) |
Apr 11, 2016 | 11.95 | 12.08 | 11.90 | 11.91 | 2,944,412 | +0.05(+0.39%) |
Apr 08, 2016 | 11.75 | 11.89 | 11.70 | 11.86 | 2,768,950 | +0.39(+3.40%) |
Apr 07, 2016 | 11.41 | 11.53 | 11.35 | 11.47 | 2,028,452 | -0.05(-0.48%) |
Apr 06, 2016 | 11.34 | 11.55 | 11.31 | 11.53 | 2,074,514 | +0.24(+2.16%) |
Apr 05, 2016 | 11.42 | 11.45 | 11.27 | 11.28 | 2,198,846 | -0.26(-2.27%) |
Apr 04, 2016 | 11.59 | 11.67 | 11.49 | 11.55 | 1,801,143 | -0.00(-0.03%) |
Apr 01, 2016 | 11.74 | 11.75 | 11.49 | 11.55 | 2,175,324 | -0.30(-2.49%) |
Mar 31, 2016 | 11.77 | 11.96 | 11.77 | 11.84 | 2,829,969 | +0.07(+0.59%) |
Mar 30, 2016 | 11.60 | 11.90 | 11.59 | 11.77 | 3,418,161 | +0.33(+2.84%) |
Mar 29, 2016 | 11.35 | 11.47 | 11.26 | 11.45 | 3,851,466 | -0.06(-0.50%) |
Mar 28, 2016 | 11.45 | 11.52 | 11.29 | 11.51 | 2,790,146 | +0.10(+0.91%) |
Mar 24, 2016 | 11.18 | 11.40 | 11.40 | 11.40 | 3,059,506 | +0.05(+0.48%) |
Mar 23, 2016 | 11.61 | 11.62 | 11.27 | 11.35 | 2,687,907 | -0.24(-2.10%) |
Mar 22, 2016 | 11.48 | 11.68 | 11.47 | 11.59 | 3,516,907 | +0.06(+0.55%) |
Mar 21, 2016 | 11.55 | 11.61 | 11.30 | 11.53 | 3,447,422 | -0.03(-0.29%) |
Mar 18, 2016 | 11.88 | 11.91 | 11.41 | 11.56 | 6,799,972 | -0.33(-2.74%) |
Mar 17, 2016 | 11.84 | 11.99 | 11.80 | 11.89 | 4,009,333 | +0.21(+1.82%) |
Mar 16, 2016 | 11.48 | 11.73 | 11.40 | 11.67 | 4,954,754 | +0.27(+2.38%) |
Mar 15, 2016 | 11.32 | 11.44 | 11.13 | 11.40 | 3,074,243 | -0.05(-0.48%) |
Mar 14, 2016 | 11.61 | 11.66 | 11.42 | 11.46 | 3,470,198 | -0.32(-2.74%) |
Mar 11, 2016 | 11.76 | 11.82 | 11.56 | 11.78 | 4,001,326 | +0.18(+1.57%) |
Mar 10, 2016 | 11.61 | 11.70 | 11.41 | 11.60 | 5,384,346 | -0.02(-0.21%) |
Mar 09, 2016 | 11.38 | 11.66 | 11.35 | 11.62 | 6,965,661 | +0.32(+2.80%) |
Mar 08, 2016 | 11.38 | 11.50 | 11.29 | 11.31 | 7,572,329 | -0.16(-1.38%) |
Mar 07, 2016 | 11.15 | 11.47 | 11.13 | 11.46 | 5,668,818 | +0.29(+2.62%) |
Mar 04, 2016 | 10.83 | 11.20 | 10.78 | 11.17 | 5,852,251 | +0.42(+3.88%) |
Mar 03, 2016 | 10.59 | 10.82 | 10.50 | 10.75 | 5,337,894 | +0.17(+1.64%) |
Mar 02, 2016 | 10.63 | 10.67 | 10.39 | 10.58 | 3,877,225 | -0.09(-0.86%) |
Mar 01, 2016 | 10.64 | 10.97 | 10.60 | 10.67 | 6,068,197 | -0.08(-0.74%) |
Feb 29, 2016 | 10.57 | 10.78 | 10.56 | 10.75 | 7,692,780 | +0.18(+1.67%) |
Feb 26, 2016 | 10.40 | 10.75 | 10.37 | 10.57 | 11,064,072 | +0.32(+3.12%) |
Feb 25, 2016 | 9.381 | 10.26 | 9.099 | 10.26 | 32,121,438 | +0.67(+6.95%) |
Feb 24, 2016 | 9.281 | 9.622 | 9.019 | 9.588 | 4,019,300 | +0.14(+1.48%) |
Feb 23, 2016 | 9.649 | 9.658 | 9.397 | 9.448 | 4,792,163 | -0.27(-2.76%) |
Feb 22, 2016 | 9.835 | 9.972 | 9.692 | 9.716 | 5,221,032 | +0.18(+1.85%) |
Feb 19, 2016 | 9.695 | 9.710 | 9.333 | 9.540 | 5,380,210 | -0.23(-2.34%) |
Feb 18, 2016 | 10.26 | 10.26 | 9.680 | 9.768 | 7,792,144 | -0.33(-3.28%) |
Feb 17, 2016 | 10.13 | 10.26 | 9.905 | 10.10 | 4,664,231 | +0.19(+1.90%) |
Feb 16, 2016 | 9.960 | 9.987 | 9.555 | 9.911 | 4,452,601 | +0.21(+2.13%) |
Feb 12, 2016 | 9.613 | 9.704 | 9.704 | 9.704 | 4,317,737 | +0.32(+3.41%) |
Feb 11, 2016 | 9.339 | 9.567 | 9.193 | 9.385 | 6,207,046 | +0.05(+0.56%) |
Feb 10, 2016 | 9.509 | 9.583 | 9.305 | 9.332 | 6,632,346 | -0.20(-2.08%) |
Feb 09, 2016 | 9.693 | 9.817 | 9.370 | 9.530 | 5,775,067 | -0.32(-3.27%) |
Feb 08, 2016 | 9.843 | 9.897 | 9.560 | 9.852 | 5,143,223 | -0.17(-1.65%) |
Feb 05, 2016 | 10.16 | 10.18 | 9.953 | 10.02 | 4,346,605 | -0.23(-2.25%) |
Feb 04, 2016 | 10.26 | 10.49 | 10.19 | 10.25 | 4,232,437 | -0.02(-0.20%) |
Feb 03, 2016 | 10.04 | 10.30 | 9.675 | 10.27 | 5,110,473 | +0.55(+5.69%) |
Feb 02, 2016 | 9.636 | 9.781 | 9.495 | 9.716 | 4,087,524 | -0.25(-2.55%) |