Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.26 | 13.43 | 12.58 | 12.72 | 88,219 | -0.54(-4.05%) |
Apr 28, 2016 | 12.67 | 13.34 | 12.63 | 13.26 | 115,547 | +0.58(+4.59%) |
Apr 27, 2016 | 12.65 | 12.75 | 12.44 | 12.67 | 60,844 | +0.07(+0.57%) |
Apr 26, 2016 | 12.55 | 12.71 | 12.50 | 12.60 | 29,915 | +0.09(+0.72%) |
Apr 25, 2016 | 12.62 | 12.79 | 12.43 | 12.51 | 59,052 | -0.20(-1.55%) |
Apr 22, 2016 | 12.82 | 13.01 | 12.58 | 12.71 | 54,487 | -0.15(-1.18%) |
Apr 21, 2016 | 12.78 | 12.94 | 12.73 | 12.86 | 54,759 | +0.14(+1.13%) |
Apr 20, 2016 | 12.66 | 12.84 | 12.53 | 12.72 | 44,305 | +0.06(+0.50%) |
Apr 19, 2016 | 12.50 | 12.78 | 12.50 | 12.66 | 77,469 | +0.15(+1.22%) |
Apr 18, 2016 | 12.20 | 12.53 | 12.20 | 12.50 | 75,782 | +0.13(+1.01%) |
Apr 15, 2016 | 12.34 | 12.43 | 12.16 | 12.38 | 44,277 | -0.04(-0.29%) |
Apr 14, 2016 | 12.52 | 12.52 | 12.28 | 12.41 | 23,947 | -0.07(-0.57%) |
Apr 13, 2016 | 12.19 | 12.56 | 12.15 | 12.49 | 100,341 | +0.24(+1.97%) |
Apr 12, 2016 | 12.10 | 12.27 | 12.10 | 12.24 | 34,029 | +0.10(+0.81%) |
Apr 11, 2016 | 12.15 | 12.31 | 12.15 | 12.15 | 72,579 | +0.00(+0.00%) |
Apr 08, 2016 | 12.16 | 12.22 | 12.15 | 12.15 | 42,887 | +0.02(+0.15%) |
Apr 07, 2016 | 12.28 | 12.38 | 12.10 | 12.13 | 45,762 | -0.25(-2.02%) |
Apr 06, 2016 | 12.19 | 12.42 | 12.09 | 12.38 | 59,858 | +0.22(+1.84%) |
Apr 05, 2016 | 12.27 | 12.27 | 12.15 | 12.16 | 37,027 | -0.25(-2.02%) |
Apr 04, 2016 | 12.35 | 12.45 | 12.35 | 12.41 | 73,145 | -0.04(-0.36%) |
Apr 01, 2016 | 12.44 | 12.49 | 12.16 | 12.45 | 93,113 | -0.18(-1.42%) |
Mar 31, 2016 | 12.67 | 12.76 | 12.47 | 12.63 | 43,589 | -0.06(-0.49%) |
Mar 30, 2016 | 12.29 | 12.84 | 12.29 | 12.69 | 119,818 | +0.41(+3.35%) |
Mar 29, 2016 | 12.07 | 12.58 | 12.07 | 12.28 | 193,765 | +0.10(+0.81%) |
Mar 28, 2016 | 12.25 | 12.36 | 12.17 | 12.18 | 46,397 | -0.11(-0.87%) |
Mar 24, 2016 | 12.15 | 12.29 | 12.29 | 12.29 | 123,542 | -0.01(-0.07%) |
Mar 23, 2016 | 12.26 | 12.44 | 12.17 | 12.30 | 229,264 | -0.13(-1.01%) |
Mar 22, 2016 | 12.44 | 12.50 | 12.17 | 12.42 | 112,356 | -0.12(-0.93%) |
Mar 21, 2016 | 12.48 | 12.58 | 12.38 | 12.54 | 67,490 | -0.07(-0.57%) |
Mar 18, 2016 | 12.38 | 12.65 | 12.38 | 12.61 | 88,293 | +0.17(+1.37%) |
Mar 17, 2016 | 12.06 | 12.56 | 12.06 | 12.44 | 112,061 | +0.38(+3.19%) |
Mar 16, 2016 | 11.98 | 12.27 | 11.93 | 12.06 | 100,276 | -0.05(-0.44%) |
Mar 15, 2016 | 12.24 | 12.33 | 11.96 | 12.11 | 110,811 | -0.27(-2.17%) |
Mar 14, 2016 | 12.33 | 12.59 | 12.25 | 12.38 | 117,891 | +0.11(+0.88%) |
Mar 11, 2016 | 12.11 | 12.50 | 12.11 | 12.27 | 149,033 | +0.21(+1.70%) |
Mar 10, 2016 | 12.04 | 12.18 | 11.90 | 12.07 | 162,379 | +0.03(+0.22%) |
Mar 09, 2016 | 12.12 | 12.15 | 11.93 | 12.04 | 147,430 | +0.01(+0.07%) |
Mar 08, 2016 | 12.39 | 12.39 | 12.01 | 12.03 | 78,274 | -0.32(-2.61%) |
Mar 07, 2016 | 12.38 | 12.58 | 12.25 | 12.35 | 200,127 | -0.05(-0.43%) |
Mar 04, 2016 | 11.68 | 13.28 | 11.68 | 12.41 | 366,975 | +0.91(+7.94%) |
Mar 03, 2016 | 11.90 | 12.03 | 11.49 | 11.49 | 402,756 | -0.69(-5.65%) |
Mar 02, 2016 | 11.49 | 12.28 | 11.49 | 12.18 | 173,993 | +0.59(+5.09%) |
Mar 01, 2016 | 11.49 | 11.67 | 11.49 | 11.59 | 108,664 | +0.10(+0.86%) |
Feb 29, 2016 | 11.34 | 11.68 | 11.34 | 11.49 | 59,303 | +0.05(+0.47%) |
Feb 26, 2016 | 11.17 | 11.51 | 11.00 | 11.44 | 148,707 | +0.26(+2.32%) |
Feb 25, 2016 | 11.12 | 11.23 | 10.97 | 11.18 | 103,192 | +0.02(+0.16%) |
Feb 24, 2016 | 10.95 | 11.21 | 10.77 | 11.16 | 58,259 | +0.07(+0.64%) |
Feb 23, 2016 | 11.23 | 11.30 | 11.06 | 11.09 | 86,737 | -0.15(-1.35%) |
Feb 22, 2016 | 11.31 | 11.31 | 11.05 | 11.24 | 56,593 | +0.06(+0.56%) |
Feb 19, 2016 | 11.14 | 11.29 | 11.08 | 11.18 | 74,388 | -0.11(-0.95%) |
Feb 18, 2016 | 11.37 | 11.53 | 11.17 | 11.29 | 172,919 | -0.02(-0.16%) |
Feb 17, 2016 | 11.30 | 11.44 | 11.18 | 11.31 | 72,564 | +0.13(+1.20%) |
Feb 16, 2016 | 10.78 | 11.21 | 10.63 | 11.17 | 93,173 | +0.44(+4.08%) |
Feb 12, 2016 | 10.67 | 10.73 | 10.73 | 10.73 | 74,125 | +0.12(+1.10%) |
Feb 11, 2016 | 10.46 | 10.78 | 10.43 | 10.62 | 119,176 | +0.04(+0.42%) |
Feb 10, 2016 | 10.72 | 10.90 | 10.56 | 10.57 | 151,418 | -0.13(-1.25%) |
Feb 09, 2016 | 10.65 | 11.09 | 10.61 | 10.71 | 285,959 | -0.17(-1.56%) |
Feb 08, 2016 | 11.25 | 11.45 | 10.73 | 10.88 | 255,476 | -0.56(-4.93%) |
Feb 05, 2016 | 11.52 | 11.56 | 11.14 | 11.44 | 182,989 | +0.04(+0.39%) |
Feb 04, 2016 | 10.79 | 11.79 | 10.79 | 11.39 | 227,271 | +0.53(+4.86%) |
Feb 03, 2016 | 10.90 | 10.94 | 10.66 | 10.87 | 106,147 | +0.00(+0.00%) |
Feb 02, 2016 | 10.55 | 11.06 | 10.55 | 10.87 | 294,693 | +0.10(+0.91%) |