Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.40 | 12.52 | 12.30 | 12.44 | 205,953 | +0.00(+0.00%) |
Apr 28, 2016 | 12.50 | 12.57 | 12.42 | 12.44 | 238,986 | -0.17(-1.37%) |
Apr 27, 2016 | 12.68 | 12.75 | 12.50 | 12.61 | 207,917 | -0.05(-0.43%) |
Apr 26, 2016 | 12.49 | 12.70 | 12.45 | 12.67 | 160,368 | +0.28(+2.27%) |
Apr 25, 2016 | 12.48 | 12.53 | 12.33 | 12.39 | 175,639 | -0.16(-1.30%) |
Apr 22, 2016 | 12.46 | 12.60 | 12.46 | 12.55 | 181,474 | +0.06(+0.51%) |
Apr 21, 2016 | 12.60 | 12.71 | 12.46 | 12.49 | 271,369 | -0.09(-0.72%) |
Apr 20, 2016 | 12.53 | 12.70 | 12.39 | 12.58 | 399,152 | +0.01(+0.07%) |
Apr 19, 2016 | 12.20 | 12.67 | 12.20 | 12.57 | 309,981 | +0.35(+2.90%) |
Apr 18, 2016 | 12.37 | 12.41 | 12.16 | 12.21 | 208,117 | -0.15(-1.25%) |
Apr 15, 2016 | 12.09 | 12.47 | 12.00 | 12.37 | 490,025 | +0.24(+1.95%) |
Apr 14, 2016 | 12.22 | 12.24 | 12.00 | 12.13 | 277,097 | -0.09(-0.74%) |
Apr 13, 2016 | 11.90 | 12.26 | 11.74 | 12.22 | 490,524 | +0.33(+2.75%) |
Apr 12, 2016 | 11.66 | 11.97 | 11.66 | 11.90 | 299,217 | +0.24(+2.03%) |
Apr 11, 2016 | 11.72 | 11.87 | 11.66 | 11.66 | 242,655 | +0.01(+0.08%) |
Apr 08, 2016 | 11.61 | 11.80 | 11.59 | 11.65 | 210,434 | +0.15(+1.34%) |
Apr 07, 2016 | 11.52 | 11.60 | 11.43 | 11.50 | 287,097 | -0.13(-1.09%) |
Apr 06, 2016 | 11.70 | 11.74 | 11.45 | 11.62 | 297,694 | -0.07(-0.62%) |
Apr 05, 2016 | 11.62 | 11.81 | 11.59 | 11.70 | 264,873 | -0.05(-0.39%) |
Apr 04, 2016 | 12.14 | 12.14 | 11.72 | 11.74 | 273,685 | -0.41(-3.37%) |
Apr 01, 2016 | 11.95 | 12.18 | 11.86 | 12.15 | 257,309 | +0.10(+0.83%) |
Mar 31, 2016 | 11.99 | 12.08 | 11.94 | 12.05 | 510,010 | +0.05(+0.45%) |
Mar 30, 2016 | 11.81 | 12.06 | 11.81 | 12.00 | 247,567 | +0.16(+1.38%) |
Mar 29, 2016 | 11.50 | 11.89 | 11.42 | 11.83 | 352,700 | +0.26(+2.28%) |
Mar 28, 2016 | 11.54 | 11.71 | 11.37 | 11.57 | 241,581 | -0.05(-0.47%) |
Mar 24, 2016 | 11.46 | 11.62 | 11.62 | 11.62 | 342,998 | +0.15(+1.27%) |
Mar 23, 2016 | 11.80 | 11.80 | 11.47 | 11.48 | 353,725 | -0.36(-3.07%) |
Mar 22, 2016 | 11.85 | 11.91 | 11.70 | 11.84 | 161,937 | -0.05(-0.38%) |
Mar 21, 2016 | 11.89 | 11.92 | 11.74 | 11.89 | 202,324 | +0.00(+0.00%) |
Mar 18, 2016 | 11.97 | 12.02 | 11.81 | 11.89 | 412,056 | -0.03(-0.23%) |
Mar 17, 2016 | 11.53 | 11.95 | 11.44 | 11.91 | 572,540 | +0.31(+2.66%) |
Mar 16, 2016 | 11.61 | 11.75 | 11.35 | 11.60 | 478,146 | -0.12(-1.01%) |
Mar 15, 2016 | 11.62 | 11.82 | 11.53 | 11.72 | 327,483 | -0.04(-0.31%) |
Mar 14, 2016 | 11.40 | 11.81 | 11.40 | 11.76 | 403,137 | +0.29(+2.54%) |
Mar 11, 2016 | 11.57 | 11.60 | 11.39 | 11.47 | 403,225 | -0.04(-0.32%) |
Mar 10, 2016 | 11.62 | 11.67 | 11.31 | 11.50 | 373,554 | -0.07(-0.63%) |
Mar 09, 2016 | 11.48 | 11.79 | 11.40 | 11.58 | 452,502 | +0.14(+1.19%) |
Mar 08, 2016 | 11.68 | 11.69 | 11.08 | 11.44 | 491,531 | -0.43(-3.60%) |
Mar 07, 2016 | 11.12 | 11.91 | 11.10 | 11.87 | 589,290 | +0.74(+6.61%) |
Mar 04, 2016 | 10.71 | 11.14 | 10.71 | 11.13 | 738,933 | +0.42(+3.90%) |
Mar 03, 2016 | 10.54 | 10.81 | 10.51 | 10.71 | 759,616 | +0.17(+1.64%) |
Mar 02, 2016 | 10.36 | 10.61 | 10.14 | 10.54 | 912,718 | +0.23(+2.20%) |
Mar 01, 2016 | 10.73 | 10.94 | 10.19 | 10.31 | 1,172,723 | -0.46(-4.30%) |
Feb 29, 2016 | 12.96 | 13.18 | 10.52 | 10.78 | 1,697,645 | -2.96(-21.56%) |
Feb 26, 2016 | 13.67 | 13.78 | 13.60 | 13.74 | 154,978 | +0.15(+1.14%) |
Feb 25, 2016 | 13.63 | 13.68 | 13.41 | 13.59 | 98,435 | -0.04(-0.27%) |
Feb 24, 2016 | 13.34 | 13.62 | 13.15 | 13.62 | 167,557 | +0.12(+0.87%) |
Feb 23, 2016 | 13.40 | 13.85 | 13.40 | 13.50 | 266,695 | +0.04(+0.27%) |
Feb 22, 2016 | 13.45 | 13.57 | 13.31 | 13.47 | 239,528 | +0.11(+0.81%) |
Feb 19, 2016 | 13.03 | 13.39 | 12.94 | 13.36 | 278,899 | +0.25(+1.93%) |
Feb 18, 2016 | 13.21 | 13.28 | 12.97 | 13.11 | 179,591 | -0.03(-0.21%) |
Feb 17, 2016 | 13.28 | 13.33 | 13.07 | 13.13 | 244,165 | -0.01(-0.07%) |
Feb 16, 2016 | 13.08 | 13.27 | 12.99 | 13.14 | 109,114 | +0.20(+1.54%) |
Feb 12, 2016 | 12.82 | 12.94 | 12.94 | 12.94 | 206,077 | +0.24(+1.85%) |
Feb 11, 2016 | 12.48 | 12.90 | 12.19 | 12.71 | 168,596 | -0.02(-0.14%) |
Feb 10, 2016 | 12.75 | 13.06 | 12.61 | 12.73 | 176,262 | +0.01(+0.07%) |
Feb 09, 2016 | 12.60 | 12.90 | 12.56 | 12.72 | 118,754 | -0.07(-0.57%) |
Feb 08, 2016 | 12.46 | 12.84 | 12.19 | 12.79 | 193,838 | +0.14(+1.07%) |
Feb 05, 2016 | 12.82 | 12.93 | 12.65 | 12.65 | 288,021 | -0.28(-2.17%) |
Feb 04, 2016 | 12.74 | 13.09 | 12.74 | 12.93 | 156,281 | +0.16(+1.27%) |
Feb 03, 2016 | 13.03 | 13.03 | 12.61 | 12.77 | 192,968 | -0.05(-0.35%) |
Feb 02, 2016 | 12.93 | 12.93 | 12.60 | 12.82 | 287,881 | -0.17(-1.32%) |