Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.62 | 13.64 | 13.47 | 13.53 | 119,316 | -0.10(-0.74%) |
Apr 28, 2016 | 13.60 | 13.74 | 13.59 | 13.63 | 280,724 | -0.10(-0.73%) |
Apr 27, 2016 | 13.64 | 13.78 | 13.64 | 13.73 | 118,852 | -0.04(-0.26%) |
Apr 26, 2016 | 13.79 | 13.80 | 13.74 | 13.77 | 261,694 | +0.24(+1.75%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.44 | 13.53 | 124,678 | -0.12(-0.89%) |
Apr 22, 2016 | 13.59 | 13.68 | 13.59 | 13.65 | 159,262 | +0.01(+0.11%) |
Apr 21, 2016 | 13.74 | 13.75 | 13.59 | 13.64 | 521,921 | +0.02(+0.16%) |
Apr 20, 2016 | 13.57 | 13.67 | 13.57 | 13.62 | 433,536 | +0.14(+1.01%) |
Apr 19, 2016 | 13.46 | 13.54 | 13.42 | 13.48 | 83,894 | +0.19(+1.46%) |
Apr 18, 2016 | 13.18 | 13.32 | 13.13 | 13.28 | 132,066 | +0.10(+0.76%) |
Apr 15, 2016 | 13.19 | 13.22 | 13.16 | 13.18 | 335,562 | +0.00(+0.00%) |
Apr 14, 2016 | 13.21 | 13.23 | 13.14 | 13.18 | 1,074,428 | -0.01(-0.11%) |
Apr 13, 2016 | 13.08 | 13.21 | 13.08 | 13.20 | 339,347 | +0.49(+3.84%) |
Apr 12, 2016 | 12.65 | 12.73 | 12.50 | 12.71 | 82,267 | +0.16(+1.26%) |
Apr 11, 2016 | 12.65 | 12.73 | 12.55 | 12.55 | 138,365 | +0.09(+0.75%) |
Apr 08, 2016 | 12.44 | 12.50 | 12.41 | 12.46 | 267,668 | +0.32(+2.63%) |
Apr 07, 2016 | 12.29 | 12.32 | 12.12 | 12.14 | 505,670 | -0.37(-2.93%) |
Apr 06, 2016 | 12.35 | 12.51 | 12.33 | 12.51 | 350,718 | +0.16(+1.31%) |
Apr 05, 2016 | 12.45 | 12.45 | 12.32 | 12.34 | 538,668 | -0.33(-2.61%) |
Apr 04, 2016 | 12.72 | 12.76 | 12.66 | 12.67 | 122,733 | -0.06(-0.51%) |
Apr 01, 2016 | 12.66 | 12.77 | 12.63 | 12.74 | 229,044 | -0.12(-0.95%) |
Mar 31, 2016 | 12.88 | 12.95 | 12.85 | 12.86 | 136,362 | -0.07(-0.56%) |
Mar 30, 2016 | 12.96 | 13.04 | 12.93 | 12.93 | 403,963 | +0.01(+0.11%) |
Mar 29, 2016 | 12.71 | 12.92 | 12.67 | 12.92 | 112,307 | +0.14(+1.12%) |
Mar 28, 2016 | 12.76 | 12.82 | 12.74 | 12.77 | 76,435 | +0.05(+0.40%) |
Mar 24, 2016 | 12.65 | 12.72 | 12.72 | 12.72 | 423,761 | -0.17(-1.34%) |
Mar 23, 2016 | 13.05 | 13.08 | 12.88 | 12.90 | 168,655 | -0.24(-1.83%) |
Mar 22, 2016 | 13.06 | 13.17 | 13.04 | 13.14 | 233,007 | -0.14(-1.02%) |
Mar 21, 2016 | 13.28 | 13.32 | 13.12 | 13.27 | 169,010 | -0.07(-0.52%) |
Mar 18, 2016 | 13.38 | 13.44 | 13.32 | 13.34 | 215,310 | +0.04(+0.27%) |
Mar 17, 2016 | 13.31 | 13.35 | 13.21 | 13.31 | 1,396,344 | -0.01(-0.05%) |
Mar 16, 2016 | 13.03 | 13.31 | 13.03 | 13.31 | 203,291 | +0.04(+0.27%) |
Mar 15, 2016 | 13.26 | 13.28 | 13.19 | 13.28 | 257,925 | -0.14(-1.07%) |
Mar 14, 2016 | 13.45 | 13.47 | 13.36 | 13.42 | 594,321 | -0.09(-0.64%) |
Mar 11, 2016 | 13.36 | 13.51 | 13.31 | 13.51 | 652,882 | +0.58(+4.50%) |
Mar 10, 2016 | 13.03 | 13.22 | 12.81 | 12.93 | 858,407 | +0.11(+0.84%) |
Mar 09, 2016 | 12.85 | 12.91 | 12.77 | 12.82 | 162,926 | +0.05(+0.39%) |
Mar 08, 2016 | 12.89 | 12.89 | 12.77 | 12.77 | 217,973 | -0.12(-0.95%) |
Mar 07, 2016 | 12.75 | 12.92 | 12.69 | 12.89 | 405,950 | -0.06(-0.50%) |
Mar 04, 2016 | 12.95 | 13.03 | 12.91 | 12.95 | 83,189 | -0.01(-0.06%) |
Mar 03, 2016 | 12.85 | 12.96 | 12.79 | 12.96 | 158,972 | +0.19(+1.46%) |
Mar 02, 2016 | 12.61 | 12.77 | 12.58 | 12.77 | 715,299 | +0.28(+2.24%) |
Mar 01, 2016 | 12.31 | 12.52 | 12.29 | 12.49 | 154,228 | +0.35(+2.90%) |
Feb 29, 2016 | 12.23 | 12.28 | 12.14 | 12.14 | 194,734 | -0.07(-0.59%) |
Feb 26, 2016 | 12.25 | 12.28 | 12.19 | 12.21 | 100,177 | +0.09(+0.71%) |
Feb 25, 2016 | 12.01 | 12.14 | 11.98 | 12.13 | 91,392 | +0.24(+1.99%) |
Feb 24, 2016 | 11.72 | 11.91 | 11.66 | 11.89 | 289,302 | -0.13(-1.08%) |
Feb 23, 2016 | 12.21 | 12.21 | 11.98 | 12.02 | 89,268 | -0.25(-2.02%) |
Feb 22, 2016 | 12.18 | 12.28 | 12.18 | 12.27 | 179,717 | +0.14(+1.15%) |
Feb 19, 2016 | 12.03 | 12.16 | 11.98 | 12.13 | 138,040 | -0.06(-0.47%) |
Feb 18, 2016 | 12.41 | 12.41 | 12.16 | 12.19 | 199,557 | -0.24(-1.91%) |
Feb 17, 2016 | 12.24 | 12.46 | 12.24 | 12.42 | 275,152 | +0.33(+2.73%) |
Feb 16, 2016 | 12.11 | 12.11 | 11.94 | 12.09 | 378,136 | +0.22(+1.81%) |
Feb 12, 2016 | 11.70 | 11.88 | 11.88 | 11.88 | 657,993 | +0.39(+3.44%) |
Feb 11, 2016 | 11.53 | 11.65 | 11.38 | 11.48 | 856,299 | -0.43(-3.62%) |
Feb 10, 2016 | 12.06 | 12.08 | 11.87 | 11.91 | 1,146,746 | +0.31(+2.66%) |
Feb 09, 2016 | 11.47 | 11.68 | 11.44 | 11.60 | 5,248,086 | -0.29(-2.47%) |
Feb 08, 2016 | 11.97 | 12.01 | 11.79 | 11.90 | 914,953 | -0.47(-3.77%) |
Feb 05, 2016 | 12.57 | 12.57 | 12.33 | 12.37 | 202,143 | -0.19(-1.54%) |
Feb 04, 2016 | 12.37 | 12.60 | 12.35 | 12.56 | 524,854 | +0.19(+1.51%) |
Feb 03, 2016 | 12.37 | 12.43 | 12.08 | 12.37 | 585,278 | +0.04(+0.35%) |
Feb 02, 2016 | 12.49 | 12.49 | 12.29 | 12.33 | 239,428 | -0.51(-3.97%) |