Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.48 | 12.63 | 12.48 | 12.60 | 382,370 | +0.24(+1.93%) |
Apr 28, 2016 | 12.22 | 12.37 | 12.21 | 12.36 | 257,700 | +0.23(+1.90%) |
Apr 27, 2016 | 12.15 | 12.19 | 12.08 | 12.13 | 358,530 | +0.02(+0.18%) |
Apr 26, 2016 | 12.11 | 12.12 | 12.08 | 12.11 | 348,060 | +0.05(+0.40%) |
Apr 25, 2016 | 12.04 | 12.10 | 12.04 | 12.06 | 269,640 | +0.04(+0.37%) |
Apr 22, 2016 | 12.11 | 12.13 | 11.96 | 12.02 | 364,350 | -0.16(-1.33%) |
Apr 21, 2016 | 12.28 | 12.29 | 12.15 | 12.18 | 202,150 | +0.05(+0.40%) |
Apr 20, 2016 | 12.21 | 12.24 | 12.11 | 12.13 | 351,760 | -0.05(-0.41%) |
Apr 19, 2016 | 12.24 | 12.24 | 12.18 | 12.18 | 344,490 | +0.18(+1.48%) |
Apr 18, 2016 | 12.09 | 12.09 | 12.00 | 12.00 | 444,850 | -0.03(-0.21%) |
Apr 15, 2016 | 11.97 | 12.04 | 11.97 | 12.03 | 176,650 | +0.09(+0.74%) |
Apr 14, 2016 | 12.04 | 12.05 | 11.93 | 11.94 | 1,291,050 | -0.17(-1.44%) |
Apr 13, 2016 | 12.17 | 12.18 | 12.10 | 12.12 | 140,390 | -0.13(-1.08%) |
Apr 12, 2016 | 12.26 | 12.27 | 12.21 | 12.25 | 359,250 | +0.01(+0.05%) |
Apr 11, 2016 | 12.18 | 12.27 | 12.18 | 12.24 | 178,450 | +0.15(+1.26%) |
Apr 08, 2016 | 12.04 | 12.11 | 12.04 | 12.09 | 373,130 | -0.01(-0.08%) |
Apr 07, 2016 | 12.10 | 12.12 | 12.05 | 12.10 | 115,610 | +0.18(+1.48%) |
Apr 06, 2016 | 11.91 | 11.96 | 11.88 | 11.92 | 191,840 | -0.07(-0.62%) |
Apr 05, 2016 | 12.01 | 12.02 | 11.96 | 12.00 | 645,670 | +0.16(+1.33%) |
Apr 04, 2016 | 11.90 | 11.90 | 11.84 | 11.84 | 369,480 | -0.08(-0.69%) |
Apr 01, 2016 | 11.85 | 11.93 | 11.80 | 11.92 | 484,230 | -0.09(-0.71%) |
Mar 31, 2016 | 12.05 | 12.07 | 12.01 | 12.01 | 308,520 | +0.06(+0.52%) |
Mar 30, 2016 | 12.03 | 12.05 | 11.94 | 11.95 | 352,970 | -0.16(-1.34%) |
Mar 29, 2016 | 11.99 | 12.11 | 11.92 | 12.11 | 291,300 | +0.21(+1.79%) |
Mar 28, 2016 | 11.91 | 11.92 | 11.86 | 11.89 | 210,730 | +0.03(+0.27%) |
Mar 24, 2016 | 11.89 | 11.86 | 11.86 | 11.86 | 158,000 | -0.03(-0.23%) |
Mar 23, 2016 | 11.92 | 11.94 | 11.85 | 11.89 | 406,020 | -0.28(-2.29%) |
Mar 22, 2016 | 12.22 | 12.23 | 12.14 | 12.17 | 202,490 | +0.04(+0.32%) |
Mar 21, 2016 | 12.15 | 12.17 | 12.11 | 12.13 | 336,030 | -0.09(-0.72%) |
Mar 18, 2016 | 12.20 | 12.27 | 12.19 | 12.22 | 175,630 | -0.04(-0.29%) |
Mar 17, 2016 | 12.37 | 12.37 | 12.24 | 12.25 | 292,500 | -0.04(-0.31%) |
Mar 16, 2016 | 11.98 | 12.30 | 11.97 | 12.29 | 688,730 | +0.26(+2.15%) |
Mar 15, 2016 | 12.01 | 12.04 | 11.98 | 12.03 | 246,300 | +0.01(+0.07%) |
Mar 14, 2016 | 12.28 | 12.28 | 11.99 | 12.02 | 458,200 | -0.16(-1.30%) |
Mar 11, 2016 | 12.37 | 12.37 | 12.18 | 12.18 | 478,210 | -0.21(-1.73%) |
Mar 10, 2016 | 12.29 | 12.42 | 12.29 | 12.39 | 315,930 | +0.19(+1.57%) |
Mar 09, 2016 | 12.20 | 12.26 | 12.14 | 12.20 | 478,500 | -0.10(-0.84%) |
Mar 08, 2016 | 12.44 | 12.44 | 12.29 | 12.31 | 187,810 | -0.05(-0.41%) |
Mar 07, 2016 | 12.37 | 12.40 | 12.28 | 12.36 | 669,340 | +0.05(+0.42%) |
Mar 04, 2016 | 12.37 | 12.48 | 12.28 | 12.30 | 382,270 | -0.01(-0.06%) |
Mar 03, 2016 | 12.20 | 12.37 | 12.14 | 12.31 | 785,020 | +0.16(+1.28%) |
Mar 02, 2016 | 12.09 | 12.16 | 12.06 | 12.16 | 587,760 | +0.14(+1.17%) |
Mar 01, 2016 | 12.13 | 12.13 | 11.98 | 12.02 | 1,019,700 | -0.08(-0.69%) |
Feb 29, 2016 | 12.01 | 12.10 | 11.99 | 12.10 | 1,423,050 | +0.16(+1.31%) |
Feb 26, 2016 | 11.97 | 12.00 | 11.82 | 11.94 | 594,130 | -0.08(-0.67%) |
Feb 25, 2016 | 12.00 | 12.12 | 12.00 | 12.03 | 1,987,580 | +0.03(+0.28%) |
Feb 24, 2016 | 12.11 | 12.22 | 11.97 | 11.99 | 1,568,120 | +0.04(+0.35%) |
Feb 23, 2016 | 11.91 | 11.97 | 11.90 | 11.95 | 295,650 | +0.17(+1.42%) |
Feb 22, 2016 | 11.76 | 11.84 | 11.76 | 11.78 | 221,580 | -0.20(-1.71%) |
Feb 19, 2016 | 11.97 | 12.02 | 11.94 | 11.99 | 316,560 | -0.07(-0.61%) |
Feb 18, 2016 | 11.76 | 12.08 | 11.76 | 12.06 | 478,170 | +0.27(+2.27%) |
Feb 17, 2016 | 11.78 | 11.82 | 11.73 | 11.79 | 148,350 | +0.08(+0.73%) |
Feb 16, 2016 | 11.84 | 11.85 | 11.71 | 11.71 | 485,150 | -0.37(-3.06%) |
Feb 12, 2016 | 12.05 | 12.08 | 12.08 | 12.08 | 2,480,000 | -0.07(-0.58%) |
Feb 11, 2016 | 12.10 | 12.29 | 12.02 | 12.15 | 944,140 | +0.47(+4.06%) |
Feb 10, 2016 | 11.63 | 11.68 | 11.57 | 11.67 | 184,030 | +0.09(+0.74%) |
Feb 09, 2016 | 11.68 | 11.70 | 11.59 | 11.59 | 553,320 | -0.03(-0.22%) |
Feb 08, 2016 | 11.59 | 11.71 | 11.57 | 11.61 | 643,500 | +0.16(+1.39%) |
Feb 05, 2016 | 11.21 | 11.46 | 11.18 | 11.46 | 481,990 | +0.18(+1.60%) |
Feb 04, 2016 | 11.26 | 11.29 | 11.22 | 11.28 | 537,760 | +0.13(+1.17%) |
Feb 03, 2016 | 11.00 | 11.19 | 11.00 | 11.14 | 885,770 | +0.12(+1.10%) |
Feb 02, 2016 | 11.02 | 11.02 | 10.96 | 11.02 | 259,630 | -0.00(-0.01%) |