Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.68 | 12.68 | 12.50 | 12.60 | 2,383 | +0.02(+0.16%) |
Apr 28, 2016 | 12.51 | 12.69 | 12.51 | 12.58 | 2,949 | +0.08(+0.64%) |
Apr 27, 2016 | 12.47 | 12.50 | 12.47 | 12.50 | 1,757 | +0.10(+0.81%) |
Apr 26, 2016 | 12.20 | 12.40 | 12.20 | 12.40 | 764 | +0.20(+1.61%) |
Apr 25, 2016 | 12.38 | 12.38 | 12.20 | 12.20 | 448 | -0.15(-1.19%) |
Apr 22, 2016 | 12.31 | 12.50 | 12.31 | 12.35 | 3,520 | +0.02(+0.16%) |
Apr 21, 2016 | 12.24 | 12.33 | 12.24 | 12.33 | 300 | +0.08(+0.65%) |
Apr 20, 2016 | 12.29 | 12.35 | 12.13 | 12.25 | 1,580 | -0.10(-0.81%) |
Apr 19, 2016 | 12.36 | 12.36 | 12.34 | 12.35 | 705 | -0.18(-1.44%) |
Apr 18, 2016 | 12.03 | 12.62 | 12.02 | 12.53 | 10,875 | +0.13(+1.05%) |
Apr 15, 2016 | 12.29 | 12.40 | 12.29 | 12.40 | 387 | -0.10(-0.80%) |
Apr 14, 2016 | 12.50 | 12.50 | 12.50 | 12.50 | 269 | +0.15(+1.21%) |
Apr 13, 2016 | 12.26 | 12.40 | 12.26 | 12.35 | 1,469 | +0.01(+0.08%) |
Apr 12, 2016 | 12.34 | 12.43 | 12.12 | 12.34 | 3,229 | -0.15(-1.20%) |
Apr 11, 2016 | 12.49 | 12.49 | 12.20 | 12.49 | 6,977 | +0.00(+0.00%) |
Apr 08, 2016 | 12.58 | 12.58 | 12.47 | 12.49 | 2,137 | -0.11(-0.87%) |
Apr 07, 2016 | 12.59 | 12.69 | 12.35 | 12.60 | 15,893 | +0.05(+0.40%) |
Apr 06, 2016 | 12.60 | 12.60 | 12.54 | 12.55 | 1,595 | -0.05(-0.40%) |
Apr 05, 2016 | 12.63 | 12.74 | 12.52 | 12.60 | 813 | -0.15(-1.18%) |
Apr 04, 2016 | 12.66 | 12.75 | 12.53 | 12.75 | 5,452 | +0.00(+0.00%) |
Apr 01, 2016 | 12.30 | 12.75 | 12.30 | 12.75 | 10,285 | +0.40(+3.24%) |
Mar 31, 2016 | 12.50 | 12.50 | 12.35 | 12.35 | 875 | -0.13(-1.04%) |
Mar 30, 2016 | 12.27 | 12.70 | 12.20 | 12.48 | 11,871 | +0.34(+2.80%) |
Mar 29, 2016 | 11.96 | 12.14 | 11.91 | 12.14 | 1,985 | +0.17(+1.42%) |
Mar 28, 2016 | 11.87 | 12.09 | 11.75 | 11.97 | 9,516 | +0.04(+0.34%) |
Mar 24, 2016 | 11.95 | 11.93 | 11.93 | 11.93 | 400 | -0.08(-0.67%) |
Mar 23, 2016 | 12.03 | 12.21 | 12.01 | 12.01 | 3,139 | -0.19(-1.56%) |
Mar 22, 2016 | 12.00 | 12.37 | 11.96 | 12.20 | 12,231 | -0.05(-0.41%) |
Mar 21, 2016 | 12.47 | 12.47 | 12.02 | 12.25 | 688 | -0.07(-0.57%) |
Mar 18, 2016 | 11.90 | 12.32 | 11.88 | 12.32 | 118,014 | +0.42(+3.53%) |
Mar 17, 2016 | 11.40 | 11.91 | 11.40 | 11.90 | 16,948 | +0.54(+4.75%) |
Mar 16, 2016 | 11.24 | 11.40 | 11.08 | 11.36 | 13,699 | +0.21(+1.88%) |
Mar 15, 2016 | 10.97 | 11.24 | 10.93 | 11.15 | 12,800 | -0.05(-0.45%) |
Mar 14, 2016 | 10.95 | 11.24 | 10.95 | 11.20 | 15,297 | +0.30(+2.75%) |
Mar 11, 2016 | 11.00 | 11.00 | 10.68 | 10.90 | 5,388 | -0.10(-0.91%) |
Mar 10, 2016 | 11.00 | 11.00 | 10.89 | 11.00 | 4,503 | +0.00(+0.00%) |
Mar 09, 2016 | 11.29 | 11.29 | 10.80 | 11.00 | 5,407 | -0.19(-1.70%) |
Mar 08, 2016 | 11.16 | 11.25 | 10.99 | 11.19 | 13,360 | +0.07(+0.63%) |
Mar 07, 2016 | 10.90 | 11.20 | 10.90 | 11.12 | 5,936 | +0.09(+0.82%) |
Mar 04, 2016 | 11.11 | 11.25 | 11.00 | 11.03 | 10,100 | -0.02(-0.18%) |
Mar 03, 2016 | 11.15 | 11.15 | 10.81 | 11.05 | 21,264 | +0.00(+0.00%) |
Mar 02, 2016 | 11.23 | 11.23 | 10.80 | 11.05 | 2,093 | +0.09(+0.82%) |
Mar 01, 2016 | 11.02 | 11.02 | 10.85 | 10.96 | 8,802 | +0.18(+1.67%) |
Feb 29, 2016 | 10.98 | 11.00 | 10.78 | 10.78 | 605 | +0.10(+0.94%) |
Feb 26, 2016 | 11.02 | 11.02 | 10.68 | 10.68 | 352 | -0.20(-1.84%) |
Feb 25, 2016 | 11.05 | 11.05 | 11.01 | 10.88 | 7,296 | -0.37(-3.29%) |
Feb 24, 2016 | 11.46 | 11.46 | 11.25 | 11.25 | 500 | -0.38(-3.27%) |
Feb 23, 2016 | 11.58 | 11.74 | 11.25 | 11.63 | 16,611 | +0.02(+0.17%) |
Feb 22, 2016 | 11.75 | 11.75 | 11.61 | 11.61 | 2,707 | -0.13(-1.11%) |
Feb 19, 2016 | 11.74 | 11.74 | 11.74 | 11.74 | 182 | +0.46(+4.08%) |
Feb 18, 2016 | 10.96 | 11.40 | 10.96 | 11.28 | 30,279 | +0.53(+4.93%) |
Feb 17, 2016 | 9.760 | 11.16 | 9.630 | 10.75 | 39,840 | +1.05(+10.82%) |
Feb 16, 2016 | 9.260 | 10.02 | 9.100 | 9.700 | 22,524 | +0.19(+2.00%) |
Feb 12, 2016 | 9.700 | 9.510 | 9.510 | 9.510 | 1,800 | +0.01(+0.11%) |
Feb 11, 2016 | 9.290 | 9.750 | 9.260 | 9.500 | 1,515 | +0.06(+0.64%) |
Feb 10, 2016 | 9.260 | 9.440 | 9.250 | 9.440 | 1,024 | +0.29(+3.17%) |
Feb 09, 2016 | 9.170 | 9.330 | 9.150 | 9.150 | 821 | +0.00(+0.00%) |
Feb 08, 2016 | 9.150 | 9.150 | 9.150 | 9.150 | 101 | +0.00(+0.00%) |
Feb 05, 2016 | 9.040 | 9.160 | 9.040 | 9.150 | 634 | +0.11(+1.22%) |
Feb 04, 2016 | 9.410 | 9.460 | 9.030 | 9.040 | 24,133 | -0.20(-2.16%) |
Feb 03, 2016 | 9.820 | 9.820 | 9.240 | 9.240 | 9,699 | -0.52(-5.33%) |
Feb 02, 2016 | 10.02 | 10.20 | 9.760 | 9.760 | 16,909 | -0.44(-4.31%) |