Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.37 | 13.53 | 13.12 | 13.43 | 212,403 | +0.04(+0.33%) |
Apr 28, 2016 | 13.38 | 13.40 | 12.99 | 13.39 | 296,065 | -0.04(-0.33%) |
Apr 27, 2016 | 13.08 | 13.55 | 13.08 | 13.43 | 214,446 | +0.27(+2.03%) |
Apr 26, 2016 | 13.19 | 13.35 | 13.00 | 13.16 | 163,435 | -0.07(-0.54%) |
Apr 25, 2016 | 13.27 | 13.30 | 13.14 | 13.24 | 157,234 | -0.04(-0.27%) |
Apr 22, 2016 | 12.78 | 13.34 | 12.78 | 13.27 | 183,580 | +0.44(+3.40%) |
Apr 21, 2016 | 12.93 | 13.04 | 12.76 | 12.84 | 174,461 | -0.12(-0.96%) |
Apr 20, 2016 | 12.91 | 13.29 | 12.86 | 12.96 | 210,374 | +0.04(+0.28%) |
Apr 19, 2016 | 12.89 | 12.95 | 12.79 | 12.92 | 179,599 | -0.04(-0.27%) |
Apr 18, 2016 | 12.80 | 13.00 | 12.79 | 12.96 | 174,344 | +0.04(+0.28%) |
Apr 15, 2016 | 12.66 | 12.98 | 12.66 | 12.92 | 178,313 | +0.20(+1.54%) |
Apr 14, 2016 | 12.34 | 12.75 | 12.28 | 12.73 | 282,578 | +0.30(+2.44%) |
Apr 13, 2016 | 12.22 | 12.46 | 12.18 | 12.43 | 200,503 | +0.20(+1.68%) |
Apr 12, 2016 | 12.34 | 12.47 | 12.14 | 12.22 | 350,963 | -0.16(-1.29%) |
Apr 11, 2016 | 12.13 | 12.43 | 12.05 | 12.38 | 343,640 | +0.24(+1.98%) |
Apr 08, 2016 | 11.99 | 12.22 | 11.88 | 12.14 | 496,950 | +0.20(+1.72%) |
Apr 07, 2016 | 11.92 | 11.98 | 11.86 | 11.94 | 298,858 | -0.06(-0.52%) |
Apr 06, 2016 | 11.89 | 12.01 | 11.84 | 12.00 | 233,789 | +0.06(+0.52%) |
Apr 05, 2016 | 12.02 | 12.25 | 11.86 | 11.94 | 251,436 | -0.14(-1.18%) |
Apr 04, 2016 | 12.00 | 12.08 | 11.93 | 12.08 | 407,913 | +0.08(+0.67%) |
Apr 01, 2016 | 11.96 | 12.10 | 11.90 | 12.00 | 346,333 | +0.03(+0.22%) |
Mar 31, 2016 | 11.96 | 12.02 | 11.89 | 11.97 | 254,407 | -0.02(-0.15%) |
Mar 30, 2016 | 12.06 | 12.11 | 11.93 | 11.99 | 195,956 | -0.12(-1.03%) |
Mar 29, 2016 | 11.78 | 12.13 | 11.76 | 12.11 | 267,625 | +0.35(+2.95%) |
Mar 28, 2016 | 11.70 | 11.78 | 11.65 | 11.77 | 148,251 | -0.02(-0.15%) |
Mar 24, 2016 | 11.76 | 11.78 | 11.78 | 11.78 | 146,344 | -0.03(-0.22%) |
Mar 23, 2016 | 11.69 | 11.84 | 11.61 | 11.81 | 225,140 | +0.12(+1.05%) |
Mar 22, 2016 | 11.60 | 11.69 | 11.32 | 11.69 | 185,261 | +0.05(+0.45%) |
Mar 21, 2016 | 11.83 | 11.98 | 11.53 | 11.63 | 174,489 | -0.29(-2.43%) |
Mar 18, 2016 | 11.75 | 11.95 | 11.70 | 11.92 | 348,718 | +0.13(+1.12%) |
Mar 17, 2016 | 11.67 | 11.90 | 11.67 | 11.79 | 197,752 | +0.04(+0.30%) |
Mar 16, 2016 | 11.71 | 11.85 | 11.50 | 11.76 | 197,182 | -0.02(-0.15%) |
Mar 15, 2016 | 11.87 | 11.95 | 11.74 | 11.78 | 226,440 | -0.18(-1.54%) |
Mar 14, 2016 | 11.75 | 12.04 | 11.64 | 11.96 | 205,874 | +0.22(+1.87%) |
Mar 11, 2016 | 11.71 | 11.85 | 11.61 | 11.74 | 391,675 | +0.05(+0.45%) |
Mar 10, 2016 | 11.67 | 11.97 | 11.61 | 11.69 | 241,800 | +0.00(+0.00%) |
Mar 09, 2016 | 11.56 | 11.73 | 11.55 | 11.69 | 351,051 | +0.07(+0.61%) |
Mar 08, 2016 | 11.64 | 11.75 | 11.47 | 11.62 | 211,514 | -0.07(-0.60%) |
Mar 07, 2016 | 11.56 | 11.80 | 11.54 | 11.69 | 250,930 | +0.06(+0.53%) |
Mar 04, 2016 | 11.74 | 11.82 | 11.51 | 11.63 | 166,425 | -0.17(-1.42%) |
Mar 03, 2016 | 11.58 | 11.83 | 11.44 | 11.79 | 184,344 | +0.16(+1.36%) |
Mar 02, 2016 | 11.16 | 11.81 | 11.12 | 11.63 | 265,848 | +0.40(+3.60%) |
Mar 01, 2016 | 11.44 | 11.55 | 11.19 | 11.23 | 156,565 | -0.19(-1.69%) |
Feb 29, 2016 | 11.48 | 11.72 | 11.34 | 11.42 | 276,242 | -0.04(-0.38%) |
Feb 26, 2016 | 11.68 | 11.78 | 11.47 | 11.47 | 159,680 | -0.18(-1.58%) |
Feb 25, 2016 | 11.71 | 11.85 | 11.63 | 11.65 | 144,534 | -0.05(-0.45%) |
Feb 24, 2016 | 11.71 | 11.86 | 11.65 | 11.70 | 143,287 | -0.10(-0.82%) |
Feb 23, 2016 | 11.74 | 11.94 | 11.72 | 11.80 | 246,432 | -0.02(-0.15%) |
Feb 22, 2016 | 12.07 | 12.13 | 11.54 | 11.82 | 299,870 | -0.18(-1.46%) |
Feb 19, 2016 | 12.02 | 12.07 | 11.87 | 11.99 | 260,988 | -0.11(-0.94%) |
Feb 18, 2016 | 11.91 | 12.19 | 11.79 | 12.11 | 180,883 | +0.15(+1.25%) |
Feb 17, 2016 | 11.94 | 12.47 | 11.92 | 11.96 | 128,101 | -0.01(-0.07%) |
Feb 16, 2016 | 11.78 | 12.17 | 11.75 | 11.97 | 210,267 | +0.17(+1.41%) |
Feb 12, 2016 | 11.89 | 11.80 | 11.80 | 11.80 | 179,801 | -0.11(-0.96%) |
Feb 11, 2016 | 12.03 | 12.21 | 11.70 | 11.92 | 217,659 | -0.29(-2.38%) |
Feb 10, 2016 | 12.30 | 12.50 | 12.11 | 12.21 | 269,791 | -0.08(-0.64%) |
Feb 09, 2016 | 12.75 | 12.80 | 11.00 | 12.28 | 413,628 | -0.53(-4.11%) |
Feb 08, 2016 | 13.34 | 13.34 | 12.59 | 12.81 | 167,891 | -0.71(-5.26%) |
Feb 05, 2016 | 13.52 | 13.58 | 13.03 | 13.52 | 297,112 | -0.06(-0.45%) |
Feb 04, 2016 | 13.54 | 13.61 | 13.12 | 13.59 | 154,624 | -0.04(-0.26%) |
Feb 03, 2016 | 13.44 | 13.62 | 13.07 | 13.62 | 240,088 | +0.15(+1.11%) |
Feb 02, 2016 | 13.46 | 13.50 | 13.30 | 13.47 | 179,265 | -0.09(-0.65%) |