Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.68 | 12.73 | 12.43 | 12.72 | 880,631 | +0.02(+0.16%) |
Apr 28, 2016 | 12.64 | 12.78 | 12.56 | 12.70 | 666,255 | +0.05(+0.37%) |
Apr 27, 2016 | 12.66 | 12.67 | 12.46 | 12.65 | 450,573 | +0.01(+0.05%) |
Apr 26, 2016 | 12.61 | 12.76 | 12.56 | 12.64 | 690,882 | +0.04(+0.32%) |
Apr 25, 2016 | 12.54 | 12.64 | 12.46 | 12.60 | 766,711 | -0.01(-0.05%) |
Apr 22, 2016 | 12.50 | 12.62 | 12.46 | 12.61 | 675,281 | +0.12(+0.96%) |
Apr 21, 2016 | 12.79 | 12.85 | 12.38 | 12.49 | 1,115,408 | -0.35(-2.76%) |
Apr 20, 2016 | 12.88 | 12.95 | 12.69 | 12.84 | 1,015,360 | -0.05(-0.41%) |
Apr 19, 2016 | 12.82 | 12.96 | 12.76 | 12.90 | 1,068,687 | +0.09(+0.73%) |
Apr 18, 2016 | 12.90 | 12.96 | 12.76 | 12.80 | 652,448 | -0.08(-0.62%) |
Apr 15, 2016 | 12.90 | 12.98 | 12.84 | 12.88 | 615,057 | +0.01(+0.10%) |
Apr 14, 2016 | 12.71 | 12.88 | 12.56 | 12.87 | 934,554 | +0.02(+0.16%) |
Apr 13, 2016 | 12.68 | 12.86 | 12.49 | 12.85 | 655,415 | +0.24(+1.91%) |
Apr 12, 2016 | 12.70 | 12.80 | 12.56 | 12.61 | 550,580 | -0.08(-0.63%) |
Apr 11, 2016 | 12.59 | 12.76 | 12.59 | 12.69 | 465,444 | +0.03(+0.21%) |
Apr 08, 2016 | 12.62 | 12.76 | 12.55 | 12.66 | 413,056 | +0.11(+0.91%) |
Apr 07, 2016 | 12.67 | 12.71 | 12.47 | 12.55 | 517,967 | -0.16(-1.26%) |
Apr 06, 2016 | 12.91 | 12.91 | 12.66 | 12.71 | 558,483 | -0.17(-1.35%) |
Apr 05, 2016 | 13.00 | 13.05 | 12.76 | 12.88 | 1,301,709 | -0.20(-1.53%) |
Apr 04, 2016 | 13.13 | 13.14 | 12.94 | 13.09 | 858,936 | -0.03(-0.20%) |
Apr 01, 2016 | 13.15 | 13.22 | 13.04 | 13.11 | 892,755 | -0.13(-0.96%) |
Mar 31, 2016 | 13.13 | 13.24 | 13.08 | 13.24 | 897,066 | +0.07(+0.51%) |
Mar 30, 2016 | 13.12 | 13.27 | 13.02 | 13.17 | 826,239 | +0.12(+0.92%) |
Mar 29, 2016 | 12.87 | 13.08 | 12.87 | 13.05 | 1,019,355 | +0.11(+0.87%) |
Mar 28, 2016 | 12.87 | 12.96 | 12.84 | 12.94 | 629,717 | +0.09(+0.72%) |
Mar 24, 2016 | 12.79 | 12.85 | 12.85 | 12.85 | 735,764 | +0.03(+0.26%) |
Mar 23, 2016 | 12.96 | 13.01 | 12.77 | 12.81 | 784,763 | -0.15(-1.13%) |
Mar 22, 2016 | 12.94 | 12.99 | 12.83 | 12.96 | 993,346 | -0.07(-0.56%) |
Mar 21, 2016 | 12.98 | 13.18 | 12.75 | 13.03 | 1,219,301 | +0.03(+0.20%) |
Mar 18, 2016 | 13.22 | 13.29 | 12.87 | 13.01 | 2,653,059 | -0.23(-1.76%) |
Mar 17, 2016 | 13.14 | 13.28 | 13.10 | 13.24 | 1,499,467 | +0.13(+1.01%) |
Mar 16, 2016 | 13.03 | 13.15 | 12.99 | 13.10 | 747,935 | +0.08(+0.61%) |
Mar 15, 2016 | 13.26 | 13.26 | 13.02 | 13.03 | 560,029 | -0.25(-1.90%) |
Mar 14, 2016 | 13.26 | 13.29 | 13.18 | 13.28 | 818,650 | +0.00(+0.00%) |
Mar 11, 2016 | 13.25 | 13.28 | 13.18 | 13.28 | 826,410 | +0.03(+0.20%) |
Mar 10, 2016 | 13.23 | 13.26 | 13.04 | 13.25 | 1,343,853 | +0.03(+0.25%) |
Mar 09, 2016 | 13.03 | 13.22 | 12.99 | 13.22 | 784,900 | +0.13(+1.02%) |
Mar 08, 2016 | 13.11 | 13.26 | 13.06 | 13.09 | 750,081 | -0.15(-1.10%) |
Mar 07, 2016 | 13.20 | 13.28 | 13.14 | 13.23 | 762,169 | -0.04(-0.30%) |
Mar 04, 2016 | 13.18 | 13.28 | 13.14 | 13.27 | 1,207,356 | +0.07(+0.55%) |
Mar 03, 2016 | 13.07 | 13.23 | 13.02 | 13.20 | 864,631 | +0.09(+0.71%) |
Mar 02, 2016 | 12.86 | 13.15 | 12.81 | 13.10 | 1,698,297 | +0.27(+2.12%) |
Mar 01, 2016 | 12.75 | 12.83 | 12.58 | 12.83 | 794,882 | +0.19(+1.53%) |
Feb 29, 2016 | 12.61 | 12.98 | 12.57 | 12.64 | 1,544,949 | +0.07(+0.58%) |
Feb 26, 2016 | 13.08 | 13.19 | 12.53 | 12.57 | 1,376,912 | -0.65(-4.95%) |
Feb 25, 2016 | 13.16 | 13.23 | 13.03 | 13.22 | 1,383,858 | +0.08(+0.60%) |
Feb 24, 2016 | 12.88 | 13.21 | 12.78 | 13.14 | 823,672 | +0.19(+1.43%) |
Feb 23, 2016 | 12.96 | 13.17 | 12.90 | 12.96 | 747,108 | -0.01(-0.10%) |
Feb 22, 2016 | 13.10 | 13.17 | 12.92 | 12.97 | 699,779 | -0.03(-0.25%) |
Feb 19, 2016 | 13.15 | 13.58 | 12.96 | 13.00 | 941,069 | -0.14(-1.06%) |
Feb 18, 2016 | 13.15 | 13.17 | 12.90 | 13.14 | 1,335,097 | +0.07(+0.51%) |
Feb 17, 2016 | 12.80 | 13.12 | 12.64 | 13.08 | 1,204,672 | +0.30(+2.38%) |
Feb 16, 2016 | 12.80 | 12.89 | 12.65 | 12.77 | 753,796 | +0.00(+0.00%) |
Feb 12, 2016 | 12.58 | 12.77 | 12.77 | 12.77 | 864,093 | +0.26(+2.06%) |
Feb 11, 2016 | 12.76 | 12.83 | 12.27 | 12.51 | 818,904 | -0.32(-2.52%) |
Feb 10, 2016 | 12.82 | 12.87 | 12.71 | 12.84 | 1,048,724 | +0.07(+0.57%) |
Feb 09, 2016 | 12.40 | 12.97 | 12.22 | 12.76 | 1,651,567 | +0.24(+1.95%) |
Feb 08, 2016 | 12.53 | 12.56 | 12.02 | 12.52 | 922,661 | -0.02(-0.16%) |
Feb 05, 2016 | 12.45 | 12.57 | 12.37 | 12.54 | 824,620 | +0.07(+0.53%) |
Feb 04, 2016 | 12.24 | 12.51 | 12.20 | 12.47 | 612,530 | +0.24(+1.95%) |
Feb 03, 2016 | 12.23 | 12.29 | 11.98 | 12.24 | 665,965 | +0.11(+0.87%) |
Feb 02, 2016 | 12.14 | 12.26 | 11.92 | 12.13 | 1,017,186 | -0.05(-0.38%) |