Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.87 | 13.02 | 12.87 | 13.00 | 6,440 | -0.01(-0.05%) |
Apr 28, 2016 | 13.04 | 13.05 | 12.96 | 13.00 | 9,579 | -0.06(-0.49%) |
Apr 27, 2016 | 12.83 | 13.07 | 12.83 | 13.07 | 6,782 | +0.36(+2.81%) |
Apr 26, 2016 | 12.78 | 12.78 | 12.71 | 12.71 | 1,177 | +0.17(+1.33%) |
Apr 25, 2016 | 12.54 | 12.54 | 12.54 | 12.54 | 701 | -0.23(-1.79%) |
Apr 22, 2016 | 12.77 | 12.77 | 12.74 | 12.77 | 4,294 | +0.16(+1.30%) |
Apr 21, 2016 | 12.61 | 12.61 | 12.61 | 12.61 | 424 | -0.07(-0.57%) |
Apr 20, 2016 | 12.68 | 12.70 | 12.66 | 12.68 | 2,790 | +0.13(+1.04%) |
Apr 19, 2016 | 12.34 | 12.55 | 12.34 | 12.55 | 12,465 | +0.37(+3.06%) |
Apr 18, 2016 | 12.14 | 12.18 | 12.13 | 12.18 | 11,234 | +0.18(+1.47%) |
Apr 15, 2016 | 12.00 | 12.06 | 11.98 | 12.00 | 6,539 | -0.09(-0.74%) |
Apr 14, 2016 | 12.02 | 12.11 | 12.02 | 12.09 | 2,953 | -0.11(-0.93%) |
Apr 13, 2016 | 12.08 | 12.20 | 12.08 | 12.20 | 3,427 | +0.05(+0.43%) |
Apr 12, 2016 | 11.83 | 12.15 | 11.82 | 12.15 | 3,698 | +0.38(+3.19%) |
Apr 11, 2016 | 11.86 | 11.88 | 11.77 | 11.77 | 7,543 | +0.10(+0.84%) |
Apr 08, 2016 | 11.69 | 11.74 | 11.68 | 11.68 | 3,296 | +0.32(+2.78%) |
Apr 07, 2016 | 11.41 | 11.45 | 11.36 | 11.36 | 3,331 | -0.06(-0.53%) |
Apr 06, 2016 | 11.31 | 11.42 | 11.31 | 11.42 | 2,188 | +0.17(+1.55%) |
Apr 05, 2016 | 11.33 | 11.33 | 11.21 | 11.25 | 1,746 | -0.19(-1.68%) |
Apr 04, 2016 | 11.57 | 11.57 | 11.44 | 11.44 | 4,574 | -0.12(-1.01%) |
Apr 01, 2016 | 11.71 | 11.71 | 11.51 | 11.56 | 12,544 | -0.25(-2.08%) |
Mar 31, 2016 | 11.66 | 11.80 | 11.63 | 11.80 | 4,701 | +0.14(+1.22%) |
Mar 30, 2016 | 11.68 | 11.74 | 11.63 | 11.66 | 1,631 | +0.23(+2.03%) |
Mar 29, 2016 | 11.24 | 11.47 | 11.24 | 11.43 | 3,968 | +0.09(+0.79%) |
Mar 28, 2016 | 11.35 | 11.39 | 11.34 | 11.34 | 3,412 | -0.11(-0.95%) |
Mar 24, 2016 | 11.15 | 11.45 | 11.45 | 11.45 | 1,549 | -0.01(-0.12%) |
Mar 23, 2016 | 11.63 | 11.63 | 11.46 | 11.46 | 804 | -0.38(-3.21%) |
Mar 22, 2016 | 11.66 | 11.84 | 11.65 | 11.84 | 6,501 | +0.18(+1.55%) |
Mar 21, 2016 | 11.70 | 11.70 | 11.66 | 11.66 | 2,056 | -0.29(-2.40%) |
Mar 18, 2016 | 12.06 | 12.06 | 11.95 | 11.95 | 832 | +0.01(+0.05%) |
Mar 17, 2016 | 11.79 | 11.95 | 11.79 | 11.94 | 4,267 | +0.26(+2.20%) |
Mar 16, 2016 | 11.44 | 11.69 | 11.44 | 11.68 | 2,664 | +0.55(+4.89%) |
Mar 15, 2016 | 11.20 | 11.20 | 11.14 | 11.14 | 2,428 | -0.15(-1.30%) |
Mar 14, 2016 | 11.35 | 11.35 | 11.25 | 11.28 | 912 | -0.11(-0.95%) |
Mar 11, 2016 | 11.33 | 11.39 | 11.33 | 11.39 | 762 | +0.31(+2.84%) |
Mar 10, 2016 | 11.11 | 11.11 | 10.97 | 11.08 | 4,667 | -0.05(-0.46%) |
Mar 09, 2016 | 11.08 | 11.21 | 11.08 | 11.13 | 7,079 | -0.00(-0.03%) |
Mar 08, 2016 | 11.14 | 11.17 | 11.11 | 11.13 | 3,415 | -0.32(-2.77%) |
Mar 07, 2016 | 11.41 | 11.52 | 11.41 | 11.45 | 7,569 | +0.19(+1.70%) |
Mar 04, 2016 | 11.18 | 11.18 | 11.18 | 11.26 | 1,809 | +0.11(+0.97%) |
Mar 03, 2016 | 10.93 | 11.16 | 10.93 | 11.15 | 7,434 | +0.30(+2.81%) |
Mar 02, 2016 | 10.61 | 10.85 | 10.61 | 10.85 | 1,242 | +0.13(+1.26%) |
Mar 01, 2016 | 10.69 | 10.72 | 10.69 | 10.71 | 1,025 | -0.01(-0.12%) |
Feb 29, 2016 | 10.47 | 10.72 | 10.47 | 10.72 | 3,511 | +0.20(+1.92%) |
Feb 26, 2016 | 10.64 | 10.64 | 10.50 | 10.52 | 6,609 | +0.24(+2.37%) |
Feb 25, 2016 | 10.20 | 10.28 | 10.20 | 10.28 | 1,057 | -0.08(-0.80%) |
Feb 24, 2016 | 9.959 | 10.36 | 9.932 | 10.36 | 8,484 | +0.15(+1.43%) |
Feb 23, 2016 | 10.32 | 10.32 | 10.22 | 10.22 | 2,117 | -0.25(-2.37%) |
Feb 22, 2016 | 10.38 | 10.48 | 10.37 | 10.46 | 14,432 | +0.34(+3.40%) |
Feb 19, 2016 | 10.01 | 10.12 | 10.01 | 10.12 | 3,266 | -0.14(-1.37%) |
Feb 18, 2016 | 10.24 | 10.29 | 10.13 | 10.26 | 4,333 | +0.11(+1.04%) |
Feb 17, 2016 | 10.01 | 10.21 | 9.919 | 10.15 | 13,577 | +0.40(+4.14%) |
Feb 16, 2016 | 9.573 | 9.751 | 9.499 | 9.751 | 6,160 | +0.36(+3.86%) |
Feb 12, 2016 | 9.350 | 9.388 | 9.388 | 9.388 | 43,049 | +0.22(+2.43%) |
Feb 11, 2016 | 9.267 | 9.382 | 8.949 | 9.165 | 4,447 | -0.22(-2.31%) |
Feb 10, 2016 | 9.264 | 9.458 | 9.264 | 9.382 | 21,854 | +0.11(+1.24%) |
Feb 09, 2016 | 9.452 | 9.515 | 9.191 | 9.267 | 6,883 | -0.38(-3.96%) |
Feb 08, 2016 | 10.02 | 10.07 | 9.531 | 9.649 | 16,572 | -0.65(-6.33%) |
Feb 05, 2016 | 10.34 | 10.48 | 10.27 | 10.30 | 6,705 | -0.23(-2.21%) |
Feb 04, 2016 | 10.41 | 10.65 | 10.39 | 10.53 | 15,310 | +0.17(+1.60%) |
Feb 03, 2016 | 10.22 | 10.37 | 10.16 | 10.37 | 8,997 | +0.19(+1.88%) |
Feb 02, 2016 | 10.09 | 10.26 | 10.08 | 10.18 | 8,539 | -0.26(-2.46%) |