Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.81 | 12.85 | 12.78 | 12.78 | 53,731 | -0.01(-0.06%) |
Apr 28, 2016 | 12.82 | 12.86 | 12.79 | 12.79 | 64,733 | -0.04(-0.28%) |
Apr 27, 2016 | 12.90 | 12.90 | 12.83 | 12.83 | 83,245 | -0.04(-0.28%) |
Apr 26, 2016 | 12.88 | 12.91 | 12.83 | 12.86 | 48,630 | -0.01(-0.11%) |
Apr 25, 2016 | 12.95 | 12.95 | 12.86 | 12.88 | 38,801 | -0.03(-0.25%) |
Apr 22, 2016 | 12.91 | 12.93 | 12.89 | 12.91 | 22,993 | -0.01(-0.08%) |
Apr 21, 2016 | 12.92 | 12.95 | 12.89 | 12.92 | 42,449 | -0.01(-0.11%) |
Apr 20, 2016 | 12.93 | 13.01 | 12.91 | 12.94 | 44,671 | -0.05(-0.39%) |
Apr 19, 2016 | 13.02 | 13.03 | 12.95 | 12.99 | 63,638 | +0.00(+0.00%) |
Apr 18, 2016 | 12.95 | 13.08 | 12.95 | 12.99 | 83,548 | +0.05(+0.39%) |
Apr 15, 2016 | 12.97 | 13.00 | 12.94 | 12.94 | 25,876 | -0.03(-0.22%) |
Apr 14, 2016 | 13.02 | 13.03 | 12.95 | 12.97 | 33,196 | -0.01(-0.11%) |
Apr 13, 2016 | 13.02 | 13.07 | 12.94 | 12.98 | 67,637 | -0.01(-0.08%) |
Apr 12, 2016 | 12.99 | 13.01 | 12.93 | 12.99 | 68,994 | +0.02(+0.17%) |
Apr 11, 2016 | 12.94 | 12.98 | 12.91 | 12.97 | 79,723 | +0.04(+0.33%) |
Apr 08, 2016 | 12.90 | 12.93 | 12.87 | 12.93 | 50,317 | +0.06(+0.45%) |
Apr 07, 2016 | 12.88 | 12.93 | 12.87 | 12.87 | 99,018 | -0.05(-0.39%) |
Apr 06, 2016 | 12.93 | 12.98 | 12.84 | 12.92 | 85,060 | -0.02(-0.17%) |
Apr 05, 2016 | 12.93 | 12.97 | 12.92 | 12.94 | 32,418 | -0.02(-0.17%) |
Apr 04, 2016 | 12.96 | 12.98 | 12.90 | 12.96 | 28,989 | -0.02(-0.17%) |
Apr 01, 2016 | 12.97 | 12.98 | 12.87 | 12.98 | 62,400 | +0.01(+0.11%) |
Mar 31, 2016 | 12.90 | 12.97 | 12.90 | 12.97 | 38,925 | +0.09(+0.73%) |
Mar 30, 2016 | 12.94 | 12.95 | 12.88 | 12.88 | 54,541 | -0.05(-0.39%) |
Mar 29, 2016 | 12.84 | 12.94 | 12.84 | 12.93 | 40,167 | +0.07(+0.56%) |
Mar 28, 2016 | 12.86 | 12.92 | 12.83 | 12.85 | 49,599 | -0.01(-0.06%) |
Mar 24, 2016 | 12.77 | 12.86 | 12.86 | 12.86 | 60,167 | +0.08(+0.62%) |
Mar 23, 2016 | 12.73 | 12.81 | 12.73 | 12.78 | 15,657 | +0.01(+0.06%) |
Mar 22, 2016 | 12.71 | 12.84 | 12.71 | 12.77 | 68,210 | +0.02(+0.17%) |
Mar 21, 2016 | 12.70 | 12.77 | 12.70 | 12.75 | 31,987 | -0.01(-0.06%) |
Mar 18, 2016 | 12.78 | 12.83 | 12.76 | 12.76 | 27,505 | -0.06(-0.45%) |
Mar 17, 2016 | 12.83 | 12.84 | 12.73 | 12.82 | 48,881 | +0.00(+0.00%) |
Mar 16, 2016 | 12.82 | 12.84 | 12.80 | 12.82 | 35,767 | -0.01(-0.06%) |
Mar 15, 2016 | 12.83 | 12.84 | 12.80 | 12.83 | 20,741 | -0.01(-0.11%) |
Mar 14, 2016 | 12.87 | 12.90 | 12.81 | 12.84 | 28,737 | -0.05(-0.36%) |
Mar 11, 2016 | 12.81 | 12.90 | 12.77 | 12.89 | 52,890 | +0.09(+0.68%) |
Mar 10, 2016 | 12.81 | 12.83 | 12.72 | 12.80 | 19,422 | +0.04(+0.34%) |
Mar 09, 2016 | 12.79 | 12.84 | 12.71 | 12.76 | 67,755 | -0.08(-0.62%) |
Mar 08, 2016 | 12.75 | 12.86 | 12.68 | 12.84 | 92,729 | +0.14(+1.07%) |
Mar 07, 2016 | 12.64 | 12.74 | 12.58 | 12.70 | 103,933 | +0.08(+0.63%) |
Mar 04, 2016 | 12.60 | 12.67 | 12.57 | 12.62 | 60,341 | +0.00(+0.00%) |
Mar 03, 2016 | 12.60 | 12.66 | 12.60 | 12.62 | 37,669 | -0.01(-0.11%) |
Mar 02, 2016 | 12.81 | 12.81 | 12.63 | 12.63 | 85,991 | -0.15(-1.18%) |
Mar 01, 2016 | 12.83 | 12.84 | 12.73 | 12.79 | 47,384 | +0.05(+0.39%) |
Feb 29, 2016 | 12.72 | 12.84 | 12.70 | 12.74 | 120,441 | +0.01(+0.11%) |
Feb 26, 2016 | 12.79 | 12.82 | 12.72 | 12.72 | 39,808 | -0.09(-0.73%) |
Feb 25, 2016 | 12.80 | 12.86 | 12.80 | 12.81 | 46,001 | -0.01(-0.11%) |
Feb 24, 2016 | 12.80 | 12.83 | 12.71 | 12.83 | 61,500 | +0.05(+0.39%) |
Feb 23, 2016 | 12.60 | 12.82 | 12.60 | 12.78 | 47,216 | +0.15(+1.20%) |
Feb 22, 2016 | 12.61 | 12.69 | 12.57 | 12.63 | 51,870 | +0.06(+0.46%) |
Feb 19, 2016 | 12.56 | 12.70 | 12.55 | 12.57 | 38,104 | -0.04(-0.34%) |
Feb 18, 2016 | 12.65 | 12.67 | 12.57 | 12.61 | 58,624 | -0.03(-0.23%) |
Feb 17, 2016 | 12.60 | 12.75 | 12.60 | 12.64 | 91,687 | +0.00(+0.00%) |
Feb 16, 2016 | 12.76 | 12.84 | 12.57 | 12.64 | 51,358 | -0.11(-0.90%) |
Feb 12, 2016 | 12.84 | 12.76 | 12.76 | 12.76 | 35,342 | -0.06(-0.50%) |
Feb 11, 2016 | 12.85 | 12.85 | 12.82 | 12.82 | 22,457 | +0.00(+0.00%) |
Feb 10, 2016 | 12.77 | 12.84 | 12.74 | 12.82 | 51,279 | +0.11(+0.88%) |
Feb 09, 2016 | 12.81 | 12.81 | 12.70 | 12.71 | 23,796 | -0.09(-0.73%) |
Feb 08, 2016 | 12.79 | 12.80 | 12.75 | 12.80 | 24,923 | +0.04(+0.28%) |
Feb 05, 2016 | 12.77 | 12.79 | 12.75 | 12.77 | 25,745 | +0.01(+0.06%) |
Feb 04, 2016 | 12.77 | 12.77 | 12.70 | 12.76 | 36,490 | +0.01(+0.11%) |
Feb 03, 2016 | 12.76 | 12.76 | 12.72 | 12.75 | 25,218 | -0.01(-0.11%) |
Feb 02, 2016 | 12.57 | 12.77 | 12.57 | 12.76 | 52,317 | +0.11(+0.91%) |