Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.41 | 12.54 | 12.32 | 12.46 | 205,670 | +0.00(+0.00%) |
Apr 28, 2016 | 12.52 | 12.59 | 12.44 | 12.46 | 238,658 | -0.17(-1.37%) |
Apr 27, 2016 | 12.69 | 12.77 | 12.51 | 12.63 | 207,632 | -0.05(-0.43%) |
Apr 26, 2016 | 12.50 | 12.72 | 12.47 | 12.69 | 160,148 | +0.28(+2.27%) |
Apr 25, 2016 | 12.49 | 12.55 | 12.35 | 12.40 | 175,398 | -0.16(-1.30%) |
Apr 22, 2016 | 12.48 | 12.62 | 12.48 | 12.57 | 181,225 | +0.06(+0.51%) |
Apr 21, 2016 | 12.62 | 12.73 | 12.48 | 12.50 | 270,997 | -0.09(-0.72%) |
Apr 20, 2016 | 12.55 | 12.71 | 12.40 | 12.59 | 398,604 | +0.01(+0.07%) |
Apr 19, 2016 | 12.21 | 12.69 | 12.21 | 12.59 | 309,556 | +0.35(+2.90%) |
Apr 18, 2016 | 12.39 | 12.43 | 12.18 | 12.23 | 207,832 | -0.15(-1.25%) |
Apr 15, 2016 | 12.10 | 12.49 | 12.01 | 12.39 | 489,353 | +0.24(+1.95%) |
Apr 14, 2016 | 12.24 | 12.26 | 12.01 | 12.15 | 276,716 | -0.09(-0.74%) |
Apr 13, 2016 | 11.92 | 12.28 | 11.76 | 12.24 | 489,851 | +0.33(+2.75%) |
Apr 12, 2016 | 11.68 | 11.98 | 11.68 | 11.91 | 298,806 | +0.24(+2.03%) |
Apr 11, 2016 | 11.74 | 11.88 | 11.68 | 11.68 | 242,322 | +0.01(+0.08%) |
Apr 08, 2016 | 11.63 | 11.82 | 11.60 | 11.67 | 210,145 | +0.15(+1.34%) |
Apr 07, 2016 | 11.54 | 11.61 | 11.45 | 11.51 | 286,703 | -0.13(-1.09%) |
Apr 06, 2016 | 11.71 | 11.76 | 11.47 | 11.64 | 297,286 | -0.07(-0.62%) |
Apr 05, 2016 | 11.64 | 11.83 | 11.60 | 11.71 | 264,510 | -0.05(-0.39%) |
Apr 04, 2016 | 12.16 | 12.16 | 11.74 | 11.76 | 273,310 | -0.41(-3.37%) |
Apr 01, 2016 | 11.97 | 12.20 | 11.88 | 12.17 | 256,956 | +0.10(+0.83%) |
Mar 31, 2016 | 12.00 | 12.09 | 11.96 | 12.07 | 509,310 | +0.05(+0.45%) |
Mar 30, 2016 | 11.83 | 12.08 | 11.83 | 12.01 | 247,227 | +0.16(+1.38%) |
Mar 29, 2016 | 11.52 | 11.90 | 11.44 | 11.85 | 352,216 | +0.26(+2.28%) |
Mar 28, 2016 | 11.56 | 11.73 | 11.38 | 11.58 | 241,249 | -0.05(-0.47%) |
Mar 24, 2016 | 11.48 | 11.64 | 11.64 | 11.64 | 342,527 | +0.15(+1.27%) |
Mar 23, 2016 | 11.82 | 11.82 | 11.48 | 11.49 | 353,239 | -0.36(-3.07%) |
Mar 22, 2016 | 11.87 | 11.93 | 11.72 | 11.86 | 161,715 | -0.05(-0.38%) |
Mar 21, 2016 | 11.90 | 11.94 | 11.76 | 11.90 | 202,046 | +0.00(+0.00%) |
Mar 18, 2016 | 11.98 | 12.04 | 11.83 | 11.90 | 411,490 | -0.03(-0.23%) |
Mar 17, 2016 | 11.55 | 11.96 | 11.46 | 11.93 | 571,754 | +0.31(+2.66%) |
Mar 16, 2016 | 11.63 | 11.77 | 11.37 | 11.62 | 477,490 | -0.12(-1.01%) |
Mar 15, 2016 | 11.64 | 11.84 | 11.54 | 11.74 | 327,034 | -0.04(-0.31%) |
Mar 14, 2016 | 11.41 | 11.83 | 11.41 | 11.78 | 402,583 | +0.29(+2.54%) |
Mar 11, 2016 | 11.58 | 11.61 | 11.40 | 11.48 | 402,671 | -0.04(-0.32%) |
Mar 10, 2016 | 11.64 | 11.68 | 11.33 | 11.52 | 373,042 | -0.07(-0.63%) |
Mar 09, 2016 | 11.49 | 11.80 | 11.42 | 11.59 | 451,881 | +0.14(+1.19%) |
Mar 08, 2016 | 11.69 | 11.70 | 11.10 | 11.46 | 490,856 | -0.43(-3.60%) |
Mar 07, 2016 | 11.14 | 11.93 | 11.11 | 11.88 | 588,481 | +0.74(+6.61%) |
Mar 04, 2016 | 10.73 | 11.16 | 10.73 | 11.15 | 737,919 | +0.42(+3.90%) |
Mar 03, 2016 | 10.56 | 10.83 | 10.52 | 10.73 | 758,574 | +0.17(+1.64%) |
Mar 02, 2016 | 10.37 | 10.62 | 10.16 | 10.56 | 911,465 | +0.23(+2.20%) |
Mar 01, 2016 | 10.75 | 10.96 | 10.20 | 10.33 | 1,171,114 | -0.46(-4.30%) |
Feb 29, 2016 | 12.98 | 13.20 | 10.54 | 10.79 | 1,695,316 | -2.97(-21.56%) |
Feb 26, 2016 | 13.69 | 13.80 | 13.62 | 13.76 | 154,766 | +0.15(+1.14%) |
Feb 25, 2016 | 13.65 | 13.70 | 13.43 | 13.60 | 98,299 | -0.04(-0.27%) |
Feb 24, 2016 | 13.36 | 13.64 | 13.17 | 13.64 | 167,327 | +0.12(+0.87%) |
Feb 23, 2016 | 13.42 | 13.87 | 13.42 | 13.52 | 266,329 | +0.04(+0.27%) |
Feb 22, 2016 | 13.47 | 13.59 | 13.33 | 13.49 | 239,199 | +0.11(+0.81%) |
Feb 19, 2016 | 13.04 | 13.41 | 12.96 | 13.38 | 278,517 | +0.25(+1.93%) |
Feb 18, 2016 | 13.23 | 13.30 | 12.99 | 13.12 | 179,344 | -0.03(-0.21%) |
Feb 17, 2016 | 13.30 | 13.35 | 13.09 | 13.15 | 243,830 | -0.01(-0.07%) |
Feb 16, 2016 | 13.10 | 13.29 | 13.01 | 13.16 | 108,965 | +0.20(+1.54%) |
Feb 12, 2016 | 12.83 | 12.96 | 12.96 | 12.96 | 205,794 | +0.24(+1.85%) |
Feb 11, 2016 | 12.50 | 12.92 | 12.21 | 12.73 | 168,365 | -0.02(-0.14%) |
Feb 10, 2016 | 12.77 | 13.08 | 12.63 | 12.74 | 176,020 | +0.01(+0.07%) |
Feb 09, 2016 | 12.62 | 12.92 | 12.58 | 12.73 | 118,591 | -0.07(-0.57%) |
Feb 08, 2016 | 12.48 | 12.85 | 12.21 | 12.81 | 193,572 | +0.14(+1.07%) |
Feb 05, 2016 | 12.83 | 12.95 | 12.66 | 12.67 | 287,626 | -0.28(-2.17%) |
Feb 04, 2016 | 12.75 | 13.11 | 12.75 | 12.95 | 156,067 | +0.16(+1.27%) |
Feb 03, 2016 | 13.05 | 13.05 | 12.63 | 12.79 | 192,703 | -0.05(-0.35%) |
Feb 02, 2016 | 12.95 | 12.95 | 12.62 | 12.83 | 287,486 | -0.17(-1.32%) |