Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.20 | 13.25 | 13.15 | 13.25 | 23,489 | +0.01(+0.06%) |
Apr 28, 2016 | 12.98 | 13.26 | 12.98 | 13.24 | 16,045 | +0.15(+1.11%) |
Apr 27, 2016 | 12.71 | 13.25 | 12.71 | 13.10 | 19,912 | +0.35(+2.75%) |
Apr 26, 2016 | 12.76 | 12.79 | 12.64 | 12.75 | 32,024 | +0.12(+0.95%) |
Apr 25, 2016 | 12.70 | 12.83 | 12.63 | 12.63 | 13,064 | -0.14(-1.07%) |
Apr 22, 2016 | 12.65 | 12.83 | 12.55 | 12.77 | 23,051 | +0.03(+0.27%) |
Apr 21, 2016 | 12.72 | 12.82 | 12.52 | 12.73 | 25,079 | +0.05(+0.40%) |
Apr 20, 2016 | 12.71 | 12.83 | 12.58 | 12.68 | 27,611 | -0.14(-1.07%) |
Apr 19, 2016 | 12.81 | 12.83 | 12.48 | 12.82 | 20,954 | +0.15(+1.15%) |
Apr 18, 2016 | 12.57 | 13.05 | 12.35 | 12.67 | 17,066 | +0.19(+1.51%) |
Apr 15, 2016 | 12.85 | 12.85 | 12.48 | 12.48 | 19,477 | -0.34(-2.67%) |
Apr 14, 2016 | 12.89 | 13.06 | 12.68 | 12.83 | 17,559 | -0.11(-0.86%) |
Apr 13, 2016 | 12.75 | 13.06 | 12.59 | 12.94 | 29,330 | +0.29(+2.30%) |
Apr 12, 2016 | 12.92 | 13.10 | 12.61 | 12.65 | 12,747 | -0.28(-2.18%) |
Apr 11, 2016 | 12.88 | 13.22 | 12.71 | 12.93 | 20,257 | -0.03(-0.26%) |
Apr 08, 2016 | 12.83 | 13.13 | 12.70 | 12.96 | 19,753 | +0.28(+2.23%) |
Apr 07, 2016 | 12.39 | 13.21 | 12.39 | 12.68 | 33,588 | -0.08(-0.60%) |
Apr 06, 2016 | 12.77 | 12.91 | 12.57 | 12.76 | 16,163 | -0.03(-0.27%) |
Apr 05, 2016 | 12.59 | 12.83 | 12.32 | 12.79 | 36,697 | +0.12(+0.95%) |
Apr 04, 2016 | 12.76 | 12.82 | 12.44 | 12.67 | 13,662 | -0.01(-0.07%) |
Apr 01, 2016 | 12.54 | 12.83 | 12.54 | 12.68 | 12,724 | +0.25(+2.00%) |
Mar 31, 2016 | 12.67 | 12.82 | 12.36 | 12.43 | 20,144 | -0.25(-1.96%) |
Mar 30, 2016 | 12.04 | 12.83 | 11.82 | 12.68 | 30,070 | +0.62(+5.18%) |
Mar 29, 2016 | 11.94 | 12.12 | 11.75 | 12.06 | 19,610 | +0.17(+1.44%) |
Mar 28, 2016 | 11.84 | 12.09 | 11.84 | 11.88 | 18,273 | -0.14(-1.14%) |
Mar 24, 2016 | 11.82 | 12.02 | 12.02 | 12.02 | 19,050 | +0.12(+1.01%) |
Mar 23, 2016 | 11.95 | 11.98 | 11.88 | 11.90 | 11,830 | +0.03(+0.22%) |
Mar 22, 2016 | 11.82 | 11.91 | 11.70 | 11.88 | 17,851 | +0.01(+0.07%) |
Mar 21, 2016 | 11.86 | 12.00 | 11.85 | 11.87 | 13,756 | -0.10(-0.86%) |
Mar 18, 2016 | 11.41 | 12.03 | 11.35 | 11.97 | 50,795 | +0.64(+5.66%) |
Mar 17, 2016 | 11.50 | 11.78 | 11.16 | 11.33 | 52,504 | -0.20(-1.71%) |
Mar 16, 2016 | 11.66 | 12.24 | 11.33 | 11.53 | 12,003 | -0.09(-0.74%) |
Mar 15, 2016 | 12.03 | 12.14 | 11.61 | 11.61 | 36,311 | -0.50(-4.17%) |
Mar 14, 2016 | 12.05 | 12.24 | 11.65 | 12.12 | 23,280 | -0.11(-0.91%) |
Mar 11, 2016 | 12.28 | 12.28 | 11.88 | 12.23 | 24,383 | -0.02(-0.14%) |
Mar 10, 2016 | 12.11 | 12.36 | 11.81 | 12.24 | 23,626 | +0.21(+1.78%) |
Mar 09, 2016 | 11.95 | 12.21 | 11.74 | 12.03 | 8,348 | +0.12(+1.01%) |
Mar 08, 2016 | 12.02 | 12.24 | 11.64 | 11.91 | 29,867 | -0.07(-0.57%) |
Mar 07, 2016 | 11.88 | 12.32 | 11.88 | 11.98 | 40,402 | +0.15(+1.30%) |
Mar 04, 2016 | 11.82 | 12.21 | 11.68 | 11.82 | 54,497 | +0.01(+0.07%) |
Mar 03, 2016 | 11.35 | 12.12 | 11.22 | 11.82 | 104,950 | +0.43(+3.76%) |
Mar 02, 2016 | 11.26 | 11.49 | 11.17 | 11.39 | 109,721 | +0.18(+1.60%) |
Mar 01, 2016 | 11.25 | 11.50 | 11.16 | 11.21 | 27,237 | +0.09(+0.85%) |
Feb 29, 2016 | 11.21 | 11.32 | 11.11 | 11.11 | 37,758 | +0.00(+0.00%) |
Feb 26, 2016 | 11.20 | 11.21 | 11.08 | 11.11 | 14,167 | -0.01(-0.08%) |
Feb 25, 2016 | 10.87 | 11.28 | 10.76 | 11.12 | 55,943 | +0.26(+2.36%) |
Feb 24, 2016 | 10.89 | 10.91 | 10.57 | 10.87 | 33,642 | -0.03(-0.24%) |
Feb 23, 2016 | 11.17 | 11.17 | 10.89 | 10.89 | 62,283 | -0.22(-2.00%) |
Feb 22, 2016 | 11.33 | 11.42 | 11.10 | 11.11 | 56,701 | -0.01(-0.08%) |
Feb 19, 2016 | 10.98 | 11.56 | 10.89 | 11.12 | 213,022 | +0.03(+0.23%) |
Feb 18, 2016 | 11.38 | 11.45 | 10.92 | 11.10 | 28,747 | -0.27(-2.41%) |
Feb 17, 2016 | 11.35 | 11.38 | 11.25 | 11.37 | 7,887 | -0.01(-0.08%) |
Feb 16, 2016 | 11.38 | 11.51 | 11.28 | 11.38 | 40,479 | +0.17(+1.53%) |
Feb 12, 2016 | 11.29 | 11.21 | 11.21 | 11.21 | 58,437 | +0.00(+0.00%) |
Feb 11, 2016 | 11.29 | 11.55 | 11.19 | 11.21 | 7,503 | -0.27(-2.38%) |
Feb 10, 2016 | 11.38 | 11.55 | 11.23 | 11.48 | 11,101 | +0.21(+1.90%) |
Feb 09, 2016 | 11.38 | 11.40 | 11.05 | 11.27 | 22,095 | -0.09(-0.83%) |
Feb 08, 2016 | 11.79 | 11.79 | 11.21 | 11.36 | 127,502 | -0.61(-5.07%) |
Feb 05, 2016 | 12.14 | 12.21 | 11.90 | 11.97 | 16,049 | -0.21(-1.69%) |
Feb 04, 2016 | 12.09 | 12.19 | 12.04 | 12.18 | 14,387 | -0.03(-0.28%) |
Feb 03, 2016 | 12.32 | 12.61 | 12.17 | 12.21 | 7,435 | -0.06(-0.49%) |
Feb 02, 2016 | 12.15 | 12.44 | 12.12 | 12.27 | 10,446 | +0.00(+0.00%) |