Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.71 | 14.77 | 14.32 | 14.50 | 329,414 | +0.02(+0.14%) |
Apr 28, 2016 | 14.38 | 14.63 | 14.34 | 14.48 | 185,375 | +0.10(+0.69%) |
Apr 27, 2016 | 14.23 | 14.43 | 13.91 | 14.38 | 341,120 | +0.42(+3.01%) |
Apr 26, 2016 | 13.80 | 14.02 | 13.77 | 13.96 | 222,083 | +0.36(+2.65%) |
Apr 25, 2016 | 13.88 | 13.90 | 13.54 | 13.60 | 180,242 | -0.20(-1.45%) |
Apr 22, 2016 | 13.74 | 14.01 | 13.71 | 13.80 | 165,647 | +0.13(+0.95%) |
Apr 21, 2016 | 13.77 | 13.86 | 13.57 | 13.67 | 259,240 | -0.18(-1.30%) |
Apr 20, 2016 | 13.18 | 13.98 | 13.15 | 13.85 | 454,534 | +0.43(+3.20%) |
Apr 19, 2016 | 13.26 | 13.55 | 13.25 | 13.42 | 201,298 | +0.29(+2.21%) |
Apr 18, 2016 | 12.65 | 13.24 | 12.61 | 13.13 | 325,177 | -0.01(-0.08%) |
Apr 15, 2016 | 13.10 | 13.24 | 12.91 | 13.14 | 398,850 | -0.25(-1.87%) |
Apr 14, 2016 | 13.49 | 13.57 | 13.30 | 13.39 | 165,012 | -0.03(-0.22%) |
Apr 13, 2016 | 13.54 | 13.70 | 13.40 | 13.42 | 216,646 | -0.15(-1.11%) |
Apr 12, 2016 | 13.25 | 13.67 | 13.16 | 13.57 | 370,929 | +0.49(+3.75%) |
Apr 11, 2016 | 12.95 | 13.14 | 12.93 | 13.08 | 247,917 | +0.33(+2.59%) |
Apr 08, 2016 | 12.60 | 12.81 | 12.54 | 12.75 | 248,276 | +0.66(+5.46%) |
Apr 07, 2016 | 11.99 | 12.11 | 11.83 | 12.09 | 211,765 | -0.06(-0.49%) |
Apr 06, 2016 | 11.79 | 12.18 | 11.74 | 12.15 | 245,081 | +0.57(+4.92%) |
Apr 05, 2016 | 11.52 | 11.63 | 11.42 | 11.58 | 218,770 | +0.08(+0.70%) |
Apr 04, 2016 | 11.71 | 11.86 | 11.49 | 11.50 | 183,155 | -0.29(-2.46%) |
Apr 01, 2016 | 11.87 | 11.92 | 11.77 | 11.79 | 206,560 | -0.47(-3.83%) |
Mar 31, 2016 | 12.23 | 12.45 | 12.21 | 12.26 | 221,708 | +0.05(+0.41%) |
Mar 30, 2016 | 12.44 | 12.60 | 12.19 | 12.21 | 207,724 | -0.02(-0.16%) |
Mar 29, 2016 | 12.13 | 12.26 | 12.05 | 12.23 | 208,457 | -0.25(-2.00%) |
Mar 28, 2016 | 12.44 | 12.49 | 12.30 | 12.48 | 79,125 | -0.04(-0.32%) |
Mar 24, 2016 | 12.23 | 12.52 | 12.52 | 12.52 | 166,800 | -0.04(-0.32%) |
Mar 23, 2016 | 12.74 | 12.80 | 12.53 | 12.56 | 254,157 | -0.43(-3.31%) |
Mar 22, 2016 | 12.78 | 13.06 | 12.75 | 12.99 | 256,270 | +0.07(+0.54%) |
Mar 21, 2016 | 12.85 | 12.99 | 12.71 | 12.92 | 167,890 | +0.08(+0.62%) |
Mar 18, 2016 | 13.09 | 13.19 | 12.75 | 12.84 | 401,998 | +0.02(+0.16%) |
Mar 17, 2016 | 12.68 | 12.90 | 12.59 | 12.82 | 120,067 | +0.33(+2.64%) |
Mar 16, 2016 | 12.28 | 12.54 | 12.28 | 12.49 | 248,082 | +0.46(+3.82%) |
Mar 15, 2016 | 12.09 | 12.11 | 11.91 | 12.03 | 173,774 | -0.26(-2.12%) |
Mar 14, 2016 | 12.19 | 12.30 | 12.05 | 12.29 | 226,373 | -0.25(-1.99%) |
Mar 11, 2016 | 12.64 | 12.71 | 12.43 | 12.54 | 235,752 | +0.09(+0.72%) |
Mar 10, 2016 | 12.41 | 12.56 | 12.31 | 12.45 | 582,140 | -0.24(-1.89%) |
Mar 09, 2016 | 12.50 | 12.78 | 12.48 | 12.69 | 478,457 | +0.45(+3.68%) |
Mar 08, 2016 | 12.67 | 12.67 | 12.23 | 12.24 | 600,409 | -0.40(-3.16%) |
Mar 07, 2016 | 12.14 | 12.74 | 12.14 | 12.64 | 524,170 | +0.56(+4.64%) |
Mar 04, 2016 | 11.64 | 12.08 | 11.52 | 12.08 | 509,894 | +0.54(+4.68%) |
Mar 03, 2016 | 11.32 | 11.59 | 11.29 | 11.54 | 310,612 | +0.00(+0.00%) |
Mar 02, 2016 | 11.30 | 11.59 | 11.21 | 11.54 | 392,089 | +0.11(+0.96%) |
Mar 01, 2016 | 11.26 | 11.55 | 11.16 | 11.43 | 635,971 | +0.06(+0.53%) |
Feb 29, 2016 | 11.23 | 11.41 | 11.18 | 11.37 | 258,598 | +0.32(+2.90%) |
Feb 26, 2016 | 11.45 | 11.51 | 10.95 | 11.05 | 504,621 | +0.03(+0.27%) |
Feb 25, 2016 | 10.79 | 11.20 | 10.54 | 11.02 | 282,811 | +0.11(+1.01%) |
Feb 24, 2016 | 10.33 | 10.96 | 10.28 | 10.91 | 287,508 | +0.32(+3.02%) |
Feb 23, 2016 | 10.86 | 10.87 | 10.48 | 10.59 | 135,715 | -0.38(-3.46%) |
Feb 22, 2016 | 10.89 | 11.04 | 10.89 | 10.97 | 141,893 | +0.44(+4.18%) |
Feb 19, 2016 | 10.61 | 10.61 | 10.38 | 10.53 | 208,352 | -0.17(-1.59%) |
Feb 18, 2016 | 11.21 | 11.23 | 10.67 | 10.70 | 425,551 | -0.15(-1.38%) |
Feb 17, 2016 | 10.42 | 11.02 | 10.38 | 10.85 | 611,626 | +0.65(+6.37%) |
Feb 16, 2016 | 10.57 | 10.61 | 10.11 | 10.20 | 741,995 | -0.17(-1.64%) |
Feb 12, 2016 | 10.03 | 10.37 | 10.37 | 10.37 | 641,000 | +0.47(+4.75%) |
Feb 11, 2016 | 9.630 | 9.920 | 9.470 | 9.900 | 1,022,746 | +0.11(+1.12%) |
Feb 10, 2016 | 9.640 | 10.07 | 9.600 | 9.790 | 872,695 | +0.01(+0.10%) |
Feb 09, 2016 | 10.33 | 10.43 | 9.590 | 9.780 | 757,525 | -0.66(-6.32%) |
Feb 08, 2016 | 10.73 | 10.73 | 10.37 | 10.44 | 351,945 | -0.36(-3.33%) |
Feb 05, 2016 | 10.86 | 11.00 | 10.70 | 10.80 | 320,474 | -0.10(-0.92%) |
Feb 04, 2016 | 11.24 | 11.32 | 10.83 | 10.90 | 603,835 | -0.26(-2.33%) |
Feb 03, 2016 | 10.67 | 11.16 | 10.37 | 11.16 | 592,504 | +0.84(+8.14%) |
Feb 02, 2016 | 10.33 | 10.56 | 10.20 | 10.32 | 854,286 | -0.42(-3.91%) |