Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.21 | 12.21 | 12.17 | 12.21 | 266,827 | +0.00(+0.00%) |
Apr 28, 2016 | 12.21 | 12.21 | 12.17 | 12.21 | 249,356 | +0.02(+0.16%) |
Apr 27, 2016 | 12.17 | 12.19 | 12.15 | 12.19 | 607,046 | +0.03(+0.21%) |
Apr 26, 2016 | 12.19 | 12.19 | 12.15 | 12.17 | 495,096 | +0.01(+0.05%) |
Apr 25, 2016 | 12.19 | 12.19 | 12.12 | 12.16 | 550,222 | +0.02(+0.13%) |
Apr 22, 2016 | 12.15 | 12.15 | 12.11 | 12.14 | 479,623 | +0.02(+0.19%) |
Apr 21, 2016 | 12.12 | 12.13 | 12.09 | 12.12 | 453,454 | +0.03(+0.27%) |
Apr 20, 2016 | 12.12 | 12.12 | 12.07 | 12.09 | 951,172 | -0.03(-0.21%) |
Apr 19, 2016 | 12.08 | 12.12 | 12.03 | 12.12 | 349,332 | +0.04(+0.32%) |
Apr 18, 2016 | 12.03 | 12.09 | 12.03 | 12.08 | 670,225 | +0.03(+0.21%) |
Apr 15, 2016 | 12.01 | 12.06 | 12.01 | 12.05 | 427,322 | +0.01(+0.05%) |
Apr 14, 2016 | 12.03 | 12.04 | 12.02 | 12.04 | 570,824 | +0.01(+0.11%) |
Apr 13, 2016 | 12.03 | 12.04 | 12.00 | 12.03 | 303,883 | +0.01(+0.05%) |
Apr 12, 2016 | 12.01 | 12.03 | 11.97 | 12.03 | 461,224 | -0.01(-0.05%) |
Apr 11, 2016 | 12.02 | 12.03 | 11.96 | 12.03 | 370,824 | +0.01(+0.11%) |
Apr 08, 2016 | 11.99 | 12.02 | 11.96 | 12.02 | 379,275 | +0.04(+0.38%) |
Apr 07, 2016 | 11.97 | 11.99 | 11.92 | 11.97 | 435,543 | -0.01(-0.11%) |
Apr 06, 2016 | 11.93 | 11.99 | 11.92 | 11.99 | 425,256 | +0.03(+0.21%) |
Apr 05, 2016 | 11.92 | 11.97 | 11.91 | 11.96 | 315,066 | +0.02(+0.16%) |
Apr 04, 2016 | 11.92 | 11.99 | 11.92 | 11.94 | 340,205 | +0.02(+0.16%) |
Apr 01, 2016 | 12.00 | 12.02 | 11.92 | 11.92 | 871,272 | -0.08(-0.64%) |
Mar 31, 2016 | 11.97 | 12.02 | 11.95 | 12.00 | 908,565 | +0.01(+0.11%) |
Mar 30, 2016 | 12.01 | 12.04 | 11.97 | 11.99 | 301,034 | +0.01(+0.05%) |
Mar 29, 2016 | 11.99 | 12.01 | 11.97 | 11.98 | 304,827 | +0.01(+0.11%) |
Mar 28, 2016 | 11.98 | 12.01 | 11.95 | 11.97 | 382,832 | +0.02(+0.16%) |
Mar 24, 2016 | 11.99 | 11.95 | 11.95 | 11.95 | 568,344 | -0.03(-0.27%) |
Mar 23, 2016 | 12.03 | 12.03 | 11.94 | 11.98 | 519,846 | -0.02(-0.15%) |
Mar 22, 2016 | 12.04 | 12.04 | 11.95 | 12.00 | 848,297 | +0.02(+0.16%) |
Mar 21, 2016 | 12.14 | 12.14 | 11.93 | 11.98 | 361,997 | +0.00(+0.00%) |
Mar 18, 2016 | 11.97 | 12.00 | 11.95 | 11.98 | 743,632 | +0.05(+0.43%) |
Mar 17, 2016 | 11.93 | 11.95 | 11.90 | 11.93 | 517,884 | +0.01(+0.05%) |
Mar 16, 2016 | 11.92 | 11.92 | 11.88 | 11.92 | 902,066 | +0.01(+0.05%) |
Mar 15, 2016 | 11.93 | 11.94 | 11.88 | 11.92 | 595,880 | -0.01(-0.11%) |
Mar 14, 2016 | 11.92 | 11.95 | 11.86 | 11.93 | 354,864 | +0.01(+0.11%) |
Mar 11, 2016 | 11.86 | 11.92 | 11.83 | 11.92 | 457,490 | +0.06(+0.54%) |
Mar 10, 2016 | 11.86 | 11.88 | 11.78 | 11.85 | 713,728 | +0.00(+0.00%) |
Mar 09, 2016 | 11.86 | 11.86 | 11.82 | 11.85 | 362,568 | +0.03(+0.22%) |
Mar 08, 2016 | 11.82 | 11.86 | 11.81 | 11.83 | 494,527 | -0.01(-0.05%) |
Mar 07, 2016 | 11.84 | 11.85 | 11.82 | 11.83 | 333,466 | -0.01(-0.05%) |
Mar 04, 2016 | 11.83 | 11.86 | 11.82 | 11.84 | 309,804 | +0.03(+0.22%) |
Mar 03, 2016 | 11.81 | 11.84 | 11.79 | 11.81 | 523,111 | +0.02(+0.16%) |
Mar 02, 2016 | 11.82 | 11.85 | 11.79 | 11.79 | 313,501 | -0.03(-0.22%) |
Mar 01, 2016 | 11.77 | 11.83 | 11.72 | 11.82 | 489,809 | +0.06(+0.54%) |
Feb 29, 2016 | 11.76 | 11.82 | 11.75 | 11.76 | 429,117 | +0.00(+0.00%) |
Feb 26, 2016 | 11.72 | 11.76 | 11.68 | 11.76 | 685,721 | +0.07(+0.57%) |
Feb 25, 2016 | 11.69 | 11.70 | 11.63 | 11.69 | 381,069 | +0.01(+0.08%) |
Feb 24, 2016 | 11.69 | 11.69 | 11.61 | 11.68 | 675,796 | +0.01(+0.05%) |
Feb 23, 2016 | 11.70 | 11.70 | 11.65 | 11.67 | 480,327 | -0.02(-0.13%) |
Feb 22, 2016 | 11.67 | 11.71 | 11.67 | 11.69 | 526,757 | +0.02(+0.16%) |
Feb 19, 2016 | 11.68 | 11.70 | 11.62 | 11.67 | 847,870 | +0.02(+0.16%) |
Feb 18, 2016 | 11.66 | 11.67 | 11.60 | 11.65 | 528,947 | +0.05(+0.44%) |
Feb 17, 2016 | 11.55 | 11.61 | 11.46 | 11.60 | 378,360 | +0.14(+1.22%) |
Feb 16, 2016 | 11.43 | 11.52 | 11.39 | 11.46 | 452,805 | +0.08(+0.73%) |
Feb 12, 2016 | 11.48 | 11.38 | 11.38 | 11.38 | 1,448,938 | +0.01(+0.11%) |
Feb 11, 2016 | 11.54 | 11.61 | 11.33 | 11.36 | 1,166,767 | -0.22(-1.87%) |
Feb 10, 2016 | 11.59 | 12.00 | 11.50 | 11.58 | 501,229 | -0.00(-0.00%) |
Feb 09, 2016 | 11.71 | 11.81 | 11.47 | 11.58 | 799,742 | -0.11(-0.98%) |
Feb 08, 2016 | 11.83 | 11.84 | 11.65 | 11.69 | 547,004 | -0.12(-1.02%) |
Feb 05, 2016 | 11.86 | 11.87 | 11.79 | 11.82 | 680,983 | -0.03(-0.27%) |
Feb 04, 2016 | 11.90 | 11.91 | 11.83 | 11.85 | 667,502 | -0.05(-0.43%) |
Feb 03, 2016 | 11.92 | 11.93 | 11.85 | 11.90 | 887,867 | -0.03(-0.27%) |
Feb 02, 2016 | 11.95 | 11.95 | 11.90 | 11.93 | 391,972 | +0.01(+0.05%) |