Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.83 | 13.03 | 12.66 | 12.97 | 23,434 | +0.07(+0.54%) |
Apr 28, 2016 | 12.80 | 12.99 | 12.80 | 12.90 | 22,444 | +0.03(+0.23%) |
Apr 27, 2016 | 12.70 | 13.02 | 12.69 | 12.87 | 25,480 | +0.08(+0.63%) |
Apr 26, 2016 | 12.67 | 12.81 | 12.60 | 12.79 | 12,947 | +0.10(+0.79%) |
Apr 25, 2016 | 12.73 | 12.87 | 12.40 | 12.69 | 24,807 | +0.00(+0.00%) |
Apr 22, 2016 | 12.57 | 12.79 | 11.12 | 12.69 | 14,076 | +0.15(+1.20%) |
Apr 21, 2016 | 12.44 | 12.59 | 12.42 | 12.54 | 25,846 | +0.15(+1.21%) |
Apr 20, 2016 | 12.44 | 12.49 | 12.23 | 12.39 | 26,659 | +0.12(+0.98%) |
Apr 19, 2016 | 12.49 | 12.64 | 12.15 | 12.27 | 41,808 | -0.21(-1.68%) |
Apr 18, 2016 | 12.54 | 12.62 | 12.46 | 12.48 | 13,155 | +0.04(+0.32%) |
Apr 15, 2016 | 12.27 | 12.50 | 12.20 | 12.44 | 33,271 | +0.10(+0.81%) |
Apr 14, 2016 | 12.30 | 12.45 | 12.21 | 12.34 | 15,249 | +0.08(+0.65%) |
Apr 13, 2016 | 12.14 | 12.35 | 12.08 | 12.26 | 35,599 | +0.14(+1.16%) |
Apr 12, 2016 | 12.06 | 12.14 | 12.05 | 12.12 | 14,077 | +0.04(+0.33%) |
Apr 11, 2016 | 12.10 | 12.13 | 11.94 | 12.08 | 22,739 | +0.07(+0.58%) |
Apr 08, 2016 | 11.90 | 12.07 | 11.86 | 12.01 | 29,773 | +0.07(+0.59%) |
Apr 07, 2016 | 11.67 | 12.10 | 11.67 | 11.94 | 42,330 | +0.15(+1.27%) |
Apr 06, 2016 | 11.75 | 11.85 | 11.70 | 11.79 | 13,735 | -0.02(-0.17%) |
Apr 05, 2016 | 11.82 | 11.90 | 11.60 | 11.81 | 31,220 | -0.15(-1.25%) |
Apr 04, 2016 | 12.00 | 12.07 | 11.88 | 11.96 | 17,912 | -0.14(-1.16%) |
Apr 01, 2016 | 11.90 | 12.17 | 11.90 | 12.10 | 19,855 | +0.12(+1.00%) |
Mar 31, 2016 | 11.78 | 12.15 | 11.70 | 11.98 | 74,627 | +0.16(+1.35%) |
Mar 30, 2016 | 12.00 | 12.08 | 11.72 | 11.82 | 26,843 | -0.08(-0.67%) |
Mar 29, 2016 | 11.59 | 11.93 | 11.48 | 11.90 | 20,170 | +0.29(+2.50%) |
Mar 28, 2016 | 11.62 | 11.70 | 11.51 | 11.61 | 26,477 | +0.07(+0.61%) |
Mar 24, 2016 | 11.52 | 11.54 | 11.54 | 11.54 | 29,600 | +0.03(+0.26%) |
Mar 23, 2016 | 11.95 | 11.95 | 11.45 | 11.51 | 27,492 | -0.42(-3.52%) |
Mar 22, 2016 | 12.00 | 12.03 | 11.87 | 11.93 | 30,620 | -0.07(-0.58%) |
Mar 21, 2016 | 12.00 | 12.18 | 11.95 | 12.00 | 27,657 | +0.01(+0.08%) |
Mar 18, 2016 | 12.00 | 12.11 | 11.58 | 11.99 | 59,183 | +0.06(+0.50%) |
Mar 17, 2016 | 11.65 | 12.06 | 11.54 | 11.93 | 18,846 | +0.30(+2.58%) |
Mar 16, 2016 | 11.26 | 11.69 | 11.26 | 11.63 | 29,846 | +0.24(+2.11%) |
Mar 15, 2016 | 11.57 | 11.65 | 11.21 | 11.39 | 39,463 | -0.21(-1.81%) |
Mar 14, 2016 | 11.85 | 11.85 | 11.51 | 11.60 | 38,525 | -0.35(-2.93%) |
Mar 11, 2016 | 12.05 | 12.19 | 11.49 | 11.95 | 43,841 | +0.00(+0.00%) |
Mar 10, 2016 | 11.98 | 12.27 | 11.34 | 11.95 | 65,104 | -0.03(-0.25%) |
Mar 09, 2016 | 11.07 | 12.11 | 11.03 | 11.98 | 76,597 | +0.94(+8.51%) |
Mar 08, 2016 | 11.19 | 11.28 | 11.03 | 11.04 | 34,441 | -0.24(-2.13%) |
Mar 07, 2016 | 11.34 | 11.59 | 10.96 | 11.28 | 52,260 | -0.05(-0.44%) |
Mar 04, 2016 | 10.70 | 11.41 | 10.70 | 11.33 | 38,331 | +0.78(+7.39%) |
Mar 03, 2016 | 10.14 | 10.61 | 10.14 | 10.55 | 35,323 | +0.41(+4.04%) |
Mar 02, 2016 | 10.06 | 10.42 | 10.06 | 10.14 | 25,733 | +0.04(+0.40%) |
Mar 01, 2016 | 10.14 | 10.28 | 10.01 | 10.10 | 38,797 | +0.04(+0.40%) |
Feb 29, 2016 | 10.26 | 10.27 | 10.02 | 10.06 | 18,519 | -0.14(-1.37%) |
Feb 26, 2016 | 10.12 | 10.41 | 10.12 | 10.20 | 41,463 | +0.11(+1.09%) |
Feb 25, 2016 | 10.41 | 10.41 | 10.01 | 10.09 | 44,925 | -0.27(-2.61%) |
Feb 24, 2016 | 10.32 | 10.41 | 10.00 | 10.36 | 37,464 | -0.03(-0.29%) |
Feb 23, 2016 | 10.01 | 10.44 | 10.01 | 10.39 | 47,354 | +0.14(+1.37%) |
Feb 22, 2016 | 10.01 | 10.35 | 9.935 | 10.25 | 55,330 | +0.31(+3.12%) |
Feb 19, 2016 | 9.880 | 10.17 | 9.770 | 9.940 | 27,973 | +0.05(+0.51%) |
Feb 18, 2016 | 10.11 | 10.21 | 9.770 | 9.890 | 57,202 | -0.26(-2.56%) |
Feb 17, 2016 | 10.15 | 10.30 | 10.00 | 10.15 | 52,179 | +0.02(+0.20%) |
Feb 16, 2016 | 10.12 | 10.30 | 10.02 | 10.13 | 45,254 | +0.07(+0.70%) |
Feb 12, 2016 | 9.890 | 10.06 | 10.06 | 10.06 | 21,700 | +0.22(+2.24%) |
Feb 11, 2016 | 9.850 | 10.02 | 9.730 | 9.840 | 32,822 | -0.01(-0.10%) |
Feb 10, 2016 | 9.770 | 10.01 | 9.710 | 9.850 | 68,529 | +0.07(+0.72%) |
Feb 09, 2016 | 9.760 | 9.880 | 9.760 | 9.780 | 41,157 | -0.11(-1.11%) |
Feb 08, 2016 | 9.830 | 9.950 | 9.818 | 9.890 | 83,854 | -0.18(-1.79%) |
Feb 05, 2016 | 10.21 | 10.21 | 10.03 | 10.07 | 99,318 | -0.22(-2.14%) |
Feb 04, 2016 | 10.37 | 10.51 | 10.25 | 10.29 | 27,584 | -0.12(-1.15%) |
Feb 03, 2016 | 10.63 | 10.63 | 10.15 | 10.41 | 41,832 | -0.12(-1.14%) |
Feb 02, 2016 | 10.60 | 10.60 | 10.50 | 10.53 | 23,384 | -0.18(-1.68%) |