Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2016 | 13.66 | 13.55 | 13.55 | 13.55 | 14 | -0.10(-0.75%) |
Apr 20, 2016 | 13.42 | 13.65 | 13.65 | 13.65 | 8 | +0.37(+2.76%) |
Apr 19, 2016 | 13.30 | 13.34 | 13.28 | 13.28 | 2,534 | -0.33(-2.41%) |
Apr 15, 2016 | 13.61 | 13.61 | 13.61 | 13.61 | 41 | +0.22(+1.66%) |
Apr 08, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 68 | -0.22(-1.63%) |
Apr 06, 2016 | 13.61 | 13.61 | 13.61 | 13.61 | 103 | +0.10(+0.75%) |
Apr 01, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 310 | +0.19(+1.41%) |
Mar 31, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 426 | +0.00(+0.00%) |
Mar 30, 2016 | 13.31 | 13.32 | 13.31 | 13.32 | 595 | -0.10(-0.72%) |
Mar 29, 2016 | 13.51 | 13.51 | 13.42 | 13.42 | 6,768 | -0.07(-0.49%) |
Mar 24, 2016 | 13.49 | 13.48 | 13.48 | 13.48 | 103 | -0.27(-1.98%) |
Mar 23, 2016 | 13.76 | 13.76 | 13.76 | 13.76 | 414 | +0.34(+2.52%) |
Mar 22, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 557 | +0.00(+0.00%) |
Mar 21, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 1,450 | +0.70(+5.46%) |
Mar 18, 2016 | 13.27 | 13.27 | 12.72 | 12.72 | 1,289 | -0.70(-5.18%) |
Mar 16, 2016 | 13.75 | 13.42 | 13.42 | 13.42 | 289 | -0.10(-0.71%) |
Mar 15, 2016 | 13.35 | 13.66 | 13.35 | 13.51 | 557 | +0.05(+0.36%) |
Mar 11, 2016 | 13.66 | 13.47 | 13.47 | 13.47 | 1,346 | +0.14(+1.09%) |
Mar 10, 2016 | 13.36 | 13.36 | 13.32 | 13.32 | 4,511 | +0.00(+0.00%) |
Mar 08, 2016 | 13.29 | 13.32 | 13.32 | 13.32 | 46 | -0.19(-1.43%) |
Mar 07, 2016 | 13.51 | 13.51 | 13.49 | 13.51 | 3,036 | -0.01(-0.07%) |
Mar 04, 2016 | 13.52 | 13.54 | 13.51 | 13.52 | 2,047 | +0.01(+0.07%) |
Mar 03, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 2,276 | +0.20(+1.50%) |
Mar 02, 2016 | 13.31 | 13.31 | 13.31 | 13.31 | 536 | -0.20(-1.48%) |
Mar 01, 2016 | 13.50 | 13.51 | 13.50 | 13.51 | 2,210 | +0.22(+1.67%) |
Feb 29, 2016 | 13.51 | 13.51 | 13.29 | 13.29 | 1,910 | -0.13(-0.94%) |
Feb 26, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 1,149 | +0.14(+1.09%) |
Feb 23, 2016 | 13.49 | 13.27 | 13.27 | 13.27 | 207 | +0.00(+0.00%) |
Feb 22, 2016 | 13.27 | 13.27 | 13.27 | 13.27 | 2,728 | +0.05(+0.34%) |
Feb 19, 2016 | 13.23 | 13.23 | 13.22 | 13.23 | 2,308 | +0.03(+0.24%) |
Feb 18, 2016 | 13.17 | 13.20 | 13.17 | 13.20 | 17,403 | -0.03(-0.21%) |
Feb 17, 2016 | 13.11 | 13.22 | 13.08 | 13.22 | 4,933 | -0.17(-1.30%) |
Feb 16, 2016 | 13.42 | 13.42 | 13.40 | 13.40 | 453 | -0.02(-0.14%) |
Feb 12, 2016 | 13.07 | 13.42 | 13.42 | 13.42 | 1,035 | +0.44(+3.42%) |
Feb 11, 2016 | 13.09 | 13.09 | 12.97 | 12.97 | 391 | -0.36(-2.72%) |
Feb 10, 2016 | 13.34 | 13.34 | 13.34 | 13.34 | 310 | +0.11(+0.85%) |
Feb 09, 2016 | 13.22 | 13.22 | 13.22 | 13.22 | 113 | +0.00(+0.00%) |
Feb 08, 2016 | 13.18 | 13.22 | 13.18 | 13.22 | 641 | -0.10(-0.73%) |
Feb 05, 2016 | 13.19 | 13.32 | 13.19 | 13.32 | 3,613 | +0.09(+0.66%) |
Feb 04, 2016 | 13.32 | 13.32 | 13.23 | 13.23 | 4,590 | +0.01(+0.07%) |
Feb 03, 2016 | 13.22 | 13.22 | 13.22 | 13.22 | 2,071 | -0.39(-2.84%) |
Feb 01, 2016 | 13.61 | 13.61 | 13.61 | 13.61 | 103 | +0.39(+2.92%) |
Jan 29, 2016 | 13.22 | 13.80 | 13.22 | 13.22 | 346 | -0.07(-0.56%) |
Jan 27, 2016 | 13.27 | 13.30 | 13.30 | 13.30 | 5,801 | -0.12(-0.89%) |
Jan 26, 2016 | 13.22 | 13.42 | 13.22 | 13.42 | 1,445 | -0.08(-0.57%) |
Jan 21, 2016 | 13.42 | 13.49 | 13.49 | 13.49 | 23 | +0.57(+4.42%) |
Jan 20, 2016 | 12.81 | 12.92 | 12.81 | 12.92 | 725 | +0.05(+0.36%) |
Jan 19, 2016 | 12.87 | 12.88 | 12.87 | 12.88 | 1,431 | -0.13(-0.99%) |
Jan 14, 2016 | 12.94 | 13.01 | 13.01 | 13.01 | 1,657 | -0.36(-2.72%) |
Jan 07, 2016 | 13.37 | 13.37 | 13.37 | 13.37 | 517 | -0.03(-0.22%) |
Jan 06, 2016 | 13.51 | 13.51 | 13.40 | 13.40 | 761 | +0.00(+0.00%) |
Jan 05, 2016 | 13.16 | 13.40 | 13.16 | 13.40 | 656 | +0.27(+2.06%) |
Jan 04, 2016 | 13.42 | 13.42 | 13.13 | 13.13 | 2,019 | -0.14(-1.02%) |
Dec 30, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 207 | +0.04(+0.29%) |
Dec 29, 2015 | 13.13 | 13.23 | 13.13 | 13.22 | 1,810 | -0.00(-0.00%) |
Dec 23, 2015 | 13.22 | 13.22 | 13.22 | 13.22 | 38 | -0.07(-0.51%) |
Dec 22, 2015 | 13.25 | 13.29 | 13.18 | 13.29 | 2,530 | +0.01(+0.07%) |
Dec 21, 2015 | 13.27 | 13.28 | 13.27 | 13.28 | 2,020 | -0.52(-3.78%) |
Dec 18, 2015 | 13.80 | 13.22 | 13.22 | 13.80 | 322 | +0.58(+4.38%) |
Dec 15, 2015 | 13.22 | 13.22 | 13.22 | 13.22 | 5 | +0.14(+1.11%) |
Dec 14, 2015 | 13.08 | 13.08 | 13.08 | 13.08 | 110 | -0.05(-0.37%) |
Dec 11, 2015 | 13.33 | 13.33 | 13.13 | 13.13 | 2,389 | -0.05(-0.37%) |
Dec 10, 2015 | 13.20 | 13.24 | 13.18 | 13.18 | 4,893 | -0.06(-0.44%) |
Dec 09, 2015 | 13.23 | 13.23 | 13.22 | 13.23 | 1,092 | -0.00(-0.00%) |
Dec 08, 2015 | 13.51 | 13.51 | 13.22 | 13.23 | 3,556 | -0.18(-1.37%) |
Dec 04, 2015 | 13.42 | 13.42 | 13.42 | 13.42 | 61 | +0.00(+0.00%) |
Dec 03, 2015 | 13.41 | 13.57 | 13.40 | 13.42 | 2,175 | +0.07(+0.53%) |
Dec 02, 2015 | 13.35 | 13.35 | 13.35 | 13.35 | 788 | -0.07(-0.53%) |
Dec 01, 2015 | 13.41 | 13.42 | 13.41 | 13.42 | 1,948 | -0.19(-1.42%) |
Nov 25, 2015 | 13.77 | 13.61 | 13.61 | 13.61 | 197 | +0.06(+0.43%) |
Nov 20, 2015 | 13.55 | 13.55 | 13.55 | 13.55 | 1,035 | +0.04(+0.29%) |
Nov 19, 2015 | 13.13 | 13.51 | 13.13 | 13.51 | 21,988 | +0.30(+2.26%) |
Nov 18, 2015 | 13.03 | 13.22 | 13.03 | 13.22 | 1,086 | -0.15(-1.15%) |
Nov 12, 2015 | 13.51 | 13.37 | 13.37 | 13.37 | 90 | -0.14(-1.07%) |
Nov 09, 2015 | 13.51 | 13.51 | 13.51 | 13.51 | 56 | -0.21(-1.55%) |
Nov 04, 2015 | 13.71 | 13.73 | 13.73 | 13.73 | 2 | -0.13(-0.91%) |
Nov 03, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 725 | +0.14(+1.02%) |
Nov 02, 2015 | 13.71 | 13.71 | 13.71 | 13.71 | 160 | +0.20(+1.46%) |
Oct 30, 2015 | 13.51 | 13.51 | 13.51 | 13.51 | 3,820 | +0.10(+0.72%) |
Oct 29, 2015 | 13.42 | 13.42 | 13.42 | 13.42 | 1,559 | +0.04(+0.29%) |
Oct 28, 2015 | 13.76 | 13.76 | 13.38 | 13.38 | 5,444 | -0.30(-2.19%) |
Oct 27, 2015 | 13.50 | 13.68 | 13.49 | 13.68 | 2,254 | +0.10(+0.71%) |
Oct 26, 2015 | 13.58 | 13.68 | 13.58 | 13.58 | 794 | +0.20(+1.46%) |
Oct 21, 2015 | 15.58 | 13.39 | 13.39 | 13.39 | 14 | +0.28(+2.17%) |
Oct 20, 2015 | 13.10 | 13.10 | 13.10 | 13.10 | 796 | +0.53(+4.20%) |
Oct 19, 2015 | 12.61 | 12.62 | 12.57 | 12.57 | 1,837 | +0.29(+2.34%) |
Oct 15, 2015 | 12.29 | 12.29 | 12.29 | 12.29 | 104 | +0.00(+0.00%) |
Oct 13, 2015 | 12.29 | 12.29 | 12.29 | 12.29 | 5 | -0.03(-0.23%) |
Oct 09, 2015 | 12.32 | 12.32 | 12.32 | 12.32 | 104 | -0.20(-1.59%) |
Oct 08, 2015 | 12.32 | 12.52 | 12.32 | 12.52 | 420 | +0.25(+2.02%) |
Oct 06, 2015 | 12.27 | 12.27 | 12.27 | 12.27 | 88 | -0.12(-0.93%) |
Oct 05, 2015 | 12.38 | 12.38 | 12.38 | 12.38 | 404 | +0.01(+0.08%) |
Oct 02, 2015 | 12.24 | 12.37 | 12.24 | 12.37 | 312 | +0.22(+1.82%) |
Oct 01, 2015 | 12.15 | 12.15 | 12.15 | 12.15 | 208 | +0.00(+0.00%) |
Sep 30, 2015 | 12.24 | 12.24 | 12.15 | 12.15 | 3,959 | -0.09(-0.71%) |
Sep 29, 2015 | 12.32 | 12.33 | 12.24 | 12.24 | 2,239 | +0.00(+0.00%) |
Sep 28, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 2,112 | +0.00(+0.00%) |
Sep 24, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 28 | +0.00(+0.00%) |
Sep 23, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 1,463 | +0.00(+0.00%) |
Sep 22, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 1,997 | +0.00(+0.00%) |
Sep 21, 2015 | 12.81 | 12.81 | 12.16 | 12.24 | 4,614 | -0.43(-3.41%) |
Sep 18, 2015 | 12.23 | 12.67 | 12.23 | 12.67 | 2,376 | +0.43(+3.53%) |
Sep 17, 2015 | 12.36 | 12.36 | 12.24 | 12.24 | 4,582 | -0.02(-0.16%) |
Sep 16, 2015 | 12.26 | 12.26 | 12.26 | 12.26 | 110 | +0.02(+0.16%) |
Sep 15, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 163 | +0.00(+0.00%) |
Sep 14, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 104 | +0.00(+0.00%) |
Sep 11, 2015 | 12.25 | 12.25 | 12.24 | 12.24 | 3,846 | -0.05(-0.39%) |
Sep 10, 2015 | 12.31 | 12.38 | 12.29 | 12.29 | 998 | +0.04(+0.31%) |
Sep 09, 2015 | 12.25 | 12.25 | 12.25 | 12.25 | 1,193 | +0.00(+0.00%) |
Sep 08, 2015 | 12.24 | 12.35 | 12.24 | 12.25 | 9,786 | -0.07(-0.55%) |
Sep 03, 2015 | 12.31 | 12.32 | 12.32 | 12.32 | 1,666 | +0.14(+1.18%) |
Sep 02, 2015 | 12.17 | 12.17 | 12.17 | 12.17 | 212 | -0.02(-0.16%) |
Sep 01, 2015 | 12.19 | 12.20 | 12.19 | 12.19 | 1,882 | +0.02(+0.16%) |
Aug 31, 2015 | 12.17 | 12.17 | 12.17 | 12.17 | 781 | +0.00(+0.00%) |
Aug 28, 2015 | 12.17 | 12.17 | 12.17 | 12.17 | 104 | -0.02(-0.16%) |
Aug 27, 2015 | 12.36 | 12.37 | 12.15 | 12.19 | 7,605 | +0.00(+0.00%) |
Aug 25, 2015 | 12.19 | 12.19 | 12.19 | 12.19 | 520 | +0.02(+0.16%) |
Aug 24, 2015 | 12.24 | 12.24 | 12.17 | 12.17 | 2,396 | -0.02(-0.16%) |
Aug 21, 2015 | 12.23 | 12.23 | 12.19 | 12.19 | 3,370 | -0.05(-0.39%) |
Aug 20, 2015 | 12.26 | 12.26 | 12.24 | 12.24 | 8,937 | -0.00(-0.00%) |
Aug 19, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 520 | +0.05(+0.39%) |
Aug 13, 2015 | 12.14 | 12.19 | 12.19 | 12.19 | 1,250 | +0.08(+0.63%) |
Aug 12, 2015 | 12.11 | 12.11 | 12.11 | 12.11 | 312 | -0.12(-1.02%) |
Aug 10, 2015 | 12.30 | 12.24 | 12.24 | 12.24 | 7,292 | -0.01(-0.08%) |
Aug 07, 2015 | 12.25 | 12.25 | 12.25 | 12.25 | 5,268 | +0.07(+0.55%) |
Aug 06, 2015 | 12.18 | 12.18 | 12.18 | 12.18 | 416 | -0.05(-0.39%) |
Aug 05, 2015 | 12.23 | 12.24 | 12.19 | 12.23 | 4,744 | +0.09(+0.71%) |
Aug 04, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 104 | +0.00(+0.00%) |
Aug 03, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 460 | -0.03(-0.23%) |
Jul 31, 2015 | 12.14 | 12.17 | 12.14 | 12.17 | 3,069 | -0.02(-0.17%) |
Jul 30, 2015 | 12.19 | 12.19 | 12.19 | 12.19 | 125 | +0.10(+0.79%) |
Jul 29, 2015 | 12.09 | 12.09 | 12.09 | 12.09 | 104 | -0.05(-0.40%) |
Jul 28, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 4,750 | +0.05(+0.40%) |
Jul 27, 2015 | 12.09 | 12.12 | 12.09 | 12.09 | 1,582 | +0.00(+0.00%) |
Jul 24, 2015 | 12.09 | 12.09 | 12.09 | 12.09 | 220 | -0.01(-0.08%) |
Jul 23, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 104 | +0.00(+0.00%) |
Jul 22, 2015 | 12.19 | 12.19 | 12.10 | 12.10 | 3,004 | -0.04(-0.32%) |
Jul 21, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 104 | +0.00(+0.00%) |
Jul 20, 2015 | 12.09 | 12.15 | 12.00 | 12.14 | 11,537 | +0.00(+0.00%) |
Jul 17, 2015 | 12.24 | 12.24 | 12.14 | 12.14 | 612 | -0.08(-0.64%) |
Jul 16, 2015 | 12.27 | 12.27 | 12.05 | 12.22 | 19,830 | +0.01(+0.09%) |
Jul 15, 2015 | 12.21 | 12.21 | 12.21 | 12.21 | 105 | +0.02(+0.16%) |
Jul 13, 2015 | 12.20 | 12.19 | 12.19 | 12.19 | 7,813 | +0.00(+0.00%) |
Jul 10, 2015 | 12.19 | 12.27 | 12.19 | 12.19 | 11,233 | +0.18(+1.52%) |
Jul 09, 2015 | 12.01 | 12.01 | 12.01 | 12.01 | 104 | +0.00(+0.00%) |
Jul 08, 2015 | 12.03 | 12.03 | 12.00 | 12.01 | 5,167 | +0.00(+0.00%) |
Jul 07, 2015 | 12.02 | 12.02 | 12.00 | 12.01 | 3,333 | -0.00(-0.02%) |
Jul 06, 2015 | 12.00 | 12.07 | 12.00 | 12.01 | 7,824 | -0.04(-0.30%) |
Jul 02, 2015 | 12.02 | 12.05 | 12.05 | 12.05 | 1,250 | +0.03(+0.24%) |
Jul 01, 2015 | 12.02 | 12.02 | 12.02 | 12.02 | 187 | +0.02(+0.16%) |
Jun 30, 2015 | 12.00 | 12.00 | 12.00 | 12.00 | 2,812 | +0.04(+0.32%) |
Jun 29, 2015 | 11.97 | 12.00 | 11.95 | 11.96 | 1,474 | -0.01(-0.08%) |
Jun 26, 2015 | 12.02 | 12.06 | 11.97 | 11.97 | 4,633 | -0.12(-1.03%) |
Jun 25, 2015 | 12.09 | 12.11 | 12.09 | 12.09 | 722 | +0.00(+0.00%) |
Jun 24, 2015 | 12.01 | 12.09 | 12.01 | 12.09 | 2,430 | +0.09(+0.72%) |
Jun 23, 2015 | 12.01 | 12.03 | 12.01 | 12.01 | 524 | -0.04(-0.32%) |
Jun 22, 2015 | 12.00 | 12.09 | 12.00 | 12.05 | 5,362 | +0.31(+2.62%) |
Jun 19, 2015 | 12.33 | 12.42 | 11.74 | 11.74 | 9,035 | -0.50(-4.08%) |
Jun 18, 2015 | 12.36 | 12.36 | 12.04 | 12.24 | 2,387 | -0.10(-0.78%) |
Jun 17, 2015 | 12.24 | 12.60 | 12.24 | 12.33 | 18,602 | +0.24(+1.98%) |
Jun 16, 2015 | 16.32 | 16.32 | 11.95 | 12.09 | 24,705 | -0.09(-0.71%) |
Jun 15, 2015 | 11.95 | 12.19 | 11.95 | 12.18 | 3,698 | +0.22(+1.85%) |
Jun 12, 2015 | 11.96 | 11.96 | 11.96 | 11.96 | 208 | -0.28(-2.27%) |
Jun 11, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 957 | +0.24(+2.00%) |
Jun 10, 2015 | 12.01 | 12.01 | 12.00 | 12.00 | 594 | +0.00(+0.00%) |
Jun 09, 2015 | 12.00 | 12.00 | 11.99 | 12.00 | 8,440 | +0.09(+0.72%) |
Jun 08, 2015 | 11.91 | 11.91 | 11.91 | 11.91 | 1,068 | -0.09(-0.72%) |
Jun 04, 2015 | 12.00 | 12.00 | 12.00 | 12.00 | 9,792 | -0.01(-0.08%) |
Jun 03, 2015 | 12.07 | 12.07 | 12.01 | 12.01 | 4,064 | +0.01(+0.08%) |
Jun 01, 2015 | 12.00 | 12.00 | 12.00 | 12.00 | 2,812 | +0.09(+0.73%) |
May 29, 2015 | 11.93 | 11.93 | 11.91 | 11.91 | 5,208 | +0.00(+0.00%) |
May 28, 2015 | 11.94 | 11.94 | 11.91 | 11.91 | 3,854 | -0.06(-0.48%) |
May 27, 2015 | 11.96 | 12.21 | 11.96 | 11.97 | 312 | -0.12(-1.03%) |
May 22, 2015 | 11.98 | 12.09 | 12.09 | 12.09 | 3 | +0.19(+1.61%) |
May 19, 2015 | 12.19 | 11.90 | 11.90 | 11.90 | 729 | -0.03(-0.24%) |
May 14, 2015 | 11.87 | 11.93 | 11.93 | 11.93 | 7,917 | +0.08(+0.65%) |
May 13, 2015 | 11.89 | 11.90 | 11.85 | 11.85 | 3,772 | +0.00(+0.00%) |
May 12, 2015 | 11.85 | 11.85 | 11.85 | 11.85 | 575 | -0.05(-0.40%) |
May 11, 2015 | 11.90 | 11.90 | 11.90 | 11.90 | 3,125 | -0.19(-1.59%) |
May 05, 2015 | 11.97 | 12.09 | 12.09 | 12.09 | 4,479 | +0.28(+2.36%) |
May 04, 2015 | 12.00 | 12.00 | 11.82 | 11.82 | 4,315 | -0.18(-1.52%) |