Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.22 | 13.29 | 13.18 | 13.29 | 5,398 | +0.18(+1.37%) |
Apr 28, 2016 | 13.17 | 13.24 | 13.09 | 13.11 | 4,315 | -0.13(-0.98%) |
Apr 27, 2016 | 13.16 | 13.24 | 13.16 | 13.24 | 10,648 | +0.01(+0.08%) |
Apr 26, 2016 | 13.22 | 13.23 | 13.22 | 13.23 | 1,996 | +0.11(+0.84%) |
Apr 25, 2016 | 13.22 | 13.22 | 13.10 | 13.12 | 5,462 | -0.09(-0.68%) |
Apr 22, 2016 | 13.23 | 13.24 | 13.20 | 13.21 | 2,373 | -0.04(-0.30%) |
Apr 21, 2016 | 13.25 | 13.28 | 13.22 | 13.25 | 22,948 | -0.03(-0.23%) |
Apr 20, 2016 | 13.19 | 13.36 | 13.19 | 13.28 | 65,425 | +0.12(+0.91%) |
Apr 19, 2016 | 13.19 | 13.22 | 13.13 | 13.16 | 12,331 | +0.06(+0.46%) |
Apr 18, 2016 | 12.87 | 13.10 | 12.87 | 13.10 | 5,461 | +0.15(+1.16%) |
Apr 15, 2016 | 12.83 | 12.95 | 12.79 | 12.95 | 11,555 | +0.11(+0.86%) |
Apr 14, 2016 | 12.89 | 12.91 | 12.83 | 12.84 | 2,976 | -0.10(-0.77%) |
Apr 13, 2016 | 12.78 | 12.94 | 12.78 | 12.94 | 18,843 | +0.16(+1.25%) |
Apr 12, 2016 | 12.73 | 12.80 | 12.71 | 12.78 | 6,000 | +0.07(+0.55%) |
Apr 11, 2016 | 12.68 | 12.75 | 12.68 | 12.71 | 12,152 | +0.05(+0.39%) |
Apr 08, 2016 | 12.65 | 12.71 | 12.61 | 12.66 | 11,757 | +0.13(+1.04%) |
Apr 07, 2016 | 12.62 | 12.62 | 12.49 | 12.53 | 42,886 | -0.10(-0.79%) |
Apr 06, 2016 | 12.63 | 12.63 | 12.57 | 12.63 | 81,126 | +0.02(+0.16%) |
Apr 05, 2016 | 12.59 | 12.62 | 12.59 | 12.61 | 8,410 | -0.09(-0.71%) |
Apr 04, 2016 | 12.78 | 12.78 | 12.70 | 12.70 | 5,206 | -0.09(-0.70%) |
Apr 01, 2016 | 12.72 | 12.79 | 12.72 | 12.79 | 10,354 | -0.03(-0.23%) |
Mar 31, 2016 | 12.62 | 12.82 | 12.62 | 12.82 | 48,492 | +0.09(+0.71%) |
Mar 30, 2016 | 12.68 | 12.77 | 12.64 | 12.73 | 19,012 | +0.10(+0.79%) |
Mar 29, 2016 | 12.45 | 12.63 | 12.44 | 12.63 | 39,082 | +0.13(+1.04%) |
Mar 28, 2016 | 12.51 | 12.51 | 12.46 | 12.50 | 7,437 | -0.04(-0.32%) |
Mar 24, 2016 | 12.54 | 12.54 | 12.54 | 0 | -0.07(-0.56%) | |
Mar 23, 2016 | 12.73 | 12.73 | 12.61 | 12.61 | 3,602 | -0.14(-1.10%) |
Mar 22, 2016 | 12.71 | 12.75 | 12.71 | 12.75 | 3,630 | +0.01(+0.08%) |
Mar 21, 2016 | 12.74 | 12.80 | 12.73 | 12.74 | 15,378 | +0.00(+0.00%) |
Mar 18, 2016 | 12.89 | 12.89 | 12.74 | 12.74 | 26,595 | -0.14(-1.09%) |
Mar 17, 2016 | 12.83 | 12.92 | 12.83 | 12.88 | 16,522 | +0.12(+0.94%) |
Mar 16, 2016 | 12.70 | 12.78 | 12.65 | 12.76 | 3,613 | +0.10(+0.79%) |
Mar 15, 2016 | 12.54 | 12.66 | 12.52 | 12.66 | 18,039 | -0.04(-0.31%) |
Mar 14, 2016 | 12.69 | 12.71 | 12.65 | 12.70 | 4,047 | -0.06(-0.47%) |
Mar 11, 2016 | 12.79 | 12.80 | 12.75 | 12.76 | 15,421 | +0.13(+1.03%) |
Mar 10, 2016 | 12.64 | 12.64 | 12.48 | 12.63 | 15,685 | -0.11(-0.86%) |
Mar 09, 2016 | 12.67 | 12.75 | 12.67 | 12.74 | 35,126 | +0.07(+0.55%) |
Mar 08, 2016 | 12.80 | 12.80 | 12.62 | 12.67 | 16,019 | -0.13(-1.02%) |
Mar 07, 2016 | 12.67 | 12.86 | 12.67 | 12.80 | 22,144 | +0.19(+1.51%) |
Mar 04, 2016 | 12.55 | 12.70 | 12.55 | 12.61 | 55,277 | +0.14(+1.12%) |
Mar 03, 2016 | 12.51 | 12.58 | 12.46 | 12.47 | 27,171 | +0.05(+0.40%) |
Mar 02, 2016 | 12.31 | 12.44 | 12.25 | 12.42 | 17,493 | +0.11(+0.89%) |
Mar 01, 2016 | 12.16 | 12.33 | 12.16 | 12.31 | 8,485 | +0.30(+2.50%) |
Feb 29, 2016 | 11.97 | 12.09 | 11.97 | 12.01 | 10,050 | +0.06(+0.50%) |
Feb 26, 2016 | 12.04 | 12.04 | 11.95 | 11.95 | 8,463 | +0.11(+0.93%) |
Feb 25, 2016 | 11.81 | 11.84 | 11.78 | 11.84 | 20,977 | -0.04(-0.34%) |
Feb 24, 2016 | 11.90 | 11.72 | 11.88 | 15,335 | +0.00(+0.00%) | |
Feb 23, 2016 | 12.05 | 12.05 | 11.87 | 11.88 | 4,678 | -0.12(-1.00%) |
Feb 22, 2016 | 12.05 | 12.05 | 11.96 | 12.00 | 8,427 | +0.18(+1.52%) |
Feb 19, 2016 | 11.86 | 11.86 | 11.80 | 11.82 | 14,845 | -0.15(-1.25%) |
Feb 18, 2016 | 11.94 | 12.00 | 11.90 | 11.97 | 7,294 | +0.12(+1.01%) |
Feb 17, 2016 | 11.64 | 11.85 | 11.59 | 11.85 | 9,698 | +0.32(+2.78%) |
Feb 16, 2016 | 11.50 | 11.55 | 11.45 | 11.53 | 26,766 | +0.15(+1.32%) |
Feb 12, 2016 | 11.38 | 11.38 | 11.38 | 0 | +0.23(+2.06%) | |
Feb 11, 2016 | 11.15 | 11.15 | 11.10 | 11.15 | 5,157 | -0.15(-1.33%) |
Feb 10, 2016 | 11.31 | 11.40 | 11.29 | 11.30 | 24,073 | +0.00(+0.00%) |
Feb 09, 2016 | 11.46 | 11.46 | 11.26 | 11.30 | 9,350 | -0.30(-2.59%) |
Feb 08, 2016 | 11.74 | 11.74 | 11.57 | 11.60 | 3,169 | -0.21(-1.78%) |
Feb 05, 2016 | 11.74 | 11.81 | 11.74 | 11.81 | 7,669 | +0.03(+0.25%) |
Feb 04, 2016 | 11.70 | 11.78 | 11.70 | 11.78 | 19,109 | +0.20(+1.73%) |
Feb 03, 2016 | 11.55 | 11.59 | 11.50 | 11.58 | 57,095 | +0.45(+4.04%) |
Feb 02, 2016 | 11.28 | 11.28 | 11.13 | 11.13 | 5,623 | -0.28(-2.45%) |