Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.43 | 12.51 | 12.13 | 12.41 | 20,441 | -0.20(-1.61%) |
Apr 28, 2016 | 13.05 | 13.14 | 12.58 | 12.62 | 28,219 | -0.63(-4.72%) |
Apr 27, 2016 | 13.25 | 13.33 | 13.13 | 13.24 | 13,029 | -0.06(-0.43%) |
Apr 26, 2016 | 12.76 | 13.36 | 12.61 | 13.30 | 26,261 | +0.62(+4.87%) |
Apr 25, 2016 | 13.27 | 13.33 | 12.55 | 12.68 | 23,641 | -0.49(-3.70%) |
Apr 22, 2016 | 13.00 | 13.49 | 13.00 | 13.17 | 47,017 | +0.11(+0.87%) |
Apr 21, 2016 | 13.00 | 13.08 | 12.90 | 13.05 | 17,107 | +0.07(+0.56%) |
Apr 20, 2016 | 12.87 | 13.04 | 12.77 | 12.98 | 15,824 | +0.31(+2.44%) |
Apr 19, 2016 | 13.07 | 13.18 | 12.59 | 12.67 | 30,649 | -0.32(-2.44%) |
Apr 18, 2016 | 12.88 | 13.07 | 12.78 | 12.99 | 15,715 | +0.11(+0.82%) |
Apr 15, 2016 | 13.30 | 13.30 | 12.75 | 12.88 | 23,238 | -0.49(-3.65%) |
Apr 14, 2016 | 13.00 | 13.49 | 13.00 | 13.37 | 38,841 | +0.45(+3.52%) |
Apr 13, 2016 | 12.58 | 12.95 | 12.54 | 12.92 | 27,921 | +0.45(+3.58%) |
Apr 12, 2016 | 11.95 | 12.54 | 11.95 | 12.47 | 37,703 | +0.55(+4.64%) |
Apr 11, 2016 | 11.66 | 11.94 | 11.47 | 11.92 | 36,552 | +0.39(+3.38%) |
Apr 08, 2016 | 11.68 | 11.88 | 11.49 | 11.53 | 16,434 | -0.06(-0.49%) |
Apr 07, 2016 | 11.93 | 12.10 | 11.53 | 11.58 | 31,598 | -0.50(-4.17%) |
Apr 06, 2016 | 11.93 | 12.19 | 11.93 | 12.09 | 23,662 | +0.18(+1.50%) |
Apr 05, 2016 | 12.08 | 12.15 | 11.77 | 11.91 | 50,948 | -0.28(-2.33%) |
Apr 04, 2016 | 12.27 | 12.36 | 12.06 | 12.19 | 33,759 | -0.06(-0.46%) |
Apr 01, 2016 | 12.70 | 12.77 | 12.15 | 12.25 | 23,195 | -0.57(-4.44%) |
Mar 31, 2016 | 12.83 | 13.11 | 12.65 | 12.82 | 66,720 | -0.03(-0.25%) |
Mar 30, 2016 | 12.49 | 12.92 | 12.39 | 12.85 | 21,892 | +0.45(+3.60%) |
Mar 29, 2016 | 11.55 | 12.51 | 11.40 | 12.40 | 43,115 | +0.75(+6.41%) |
Mar 28, 2016 | 11.84 | 12.10 | 11.62 | 11.66 | 26,704 | -0.11(-0.90%) |
Mar 24, 2016 | 11.88 | 11.76 | 11.76 | 11.76 | 21,418 | -0.24(-1.96%) |
Mar 23, 2016 | 13.00 | 13.05 | 11.95 | 12.00 | 39,286 | -1.10(-8.43%) |
Mar 22, 2016 | 12.89 | 13.24 | 12.89 | 13.10 | 16,453 | +0.03(+0.25%) |
Mar 21, 2016 | 12.41 | 13.15 | 12.40 | 13.07 | 41,074 | +0.80(+6.49%) |
Mar 18, 2016 | 11.82 | 12.29 | 11.70 | 12.27 | 114,274 | +0.45(+3.85%) |
Mar 17, 2016 | 11.54 | 11.90 | 11.54 | 11.82 | 53,839 | +0.20(+1.75%) |
Mar 16, 2016 | 11.71 | 11.76 | 11.60 | 11.62 | 35,251 | +0.01(+0.07%) |
Mar 15, 2016 | 12.12 | 12.12 | 11.54 | 11.61 | 40,684 | -0.68(-5.55%) |
Mar 14, 2016 | 12.45 | 12.52 | 11.97 | 12.29 | 45,923 | -0.22(-1.75%) |
Mar 11, 2016 | 12.66 | 12.72 | 12.49 | 12.51 | 26,284 | +0.05(+0.39%) |
Mar 10, 2016 | 12.80 | 12.80 | 12.20 | 12.46 | 32,430 | -0.24(-1.86%) |
Mar 09, 2016 | 12.61 | 12.89 | 12.58 | 12.70 | 23,544 | +0.16(+1.30%) |
Mar 08, 2016 | 12.59 | 12.79 | 12.32 | 12.53 | 56,082 | -0.32(-2.53%) |
Mar 07, 2016 | 12.68 | 12.98 | 12.68 | 12.86 | 28,269 | +0.02(+0.13%) |
Mar 04, 2016 | 12.84 | 13.20 | 12.68 | 12.84 | 31,474 | -0.20(-1.50%) |
Mar 03, 2016 | 12.75 | 13.06 | 12.67 | 13.04 | 43,200 | +0.56(+4.49%) |
Mar 02, 2016 | 11.92 | 12.58 | 11.92 | 12.48 | 33,887 | +0.51(+4.28%) |
Mar 01, 2016 | 11.54 | 12.01 | 11.49 | 11.97 | 77,090 | +0.46(+4.02%) |
Feb 29, 2016 | 11.67 | 11.69 | 11.37 | 11.50 | 81,063 | -0.19(-1.67%) |
Feb 26, 2016 | 11.71 | 11.82 | 11.61 | 11.70 | 76,426 | +0.12(+1.05%) |
Feb 25, 2016 | 11.67 | 11.74 | 11.53 | 11.58 | 85,731 | -0.13(-1.11%) |
Feb 24, 2016 | 11.59 | 11.98 | 11.45 | 11.71 | 68,128 | -0.04(-0.35%) |
Feb 23, 2016 | 12.32 | 12.36 | 11.71 | 11.75 | 37,865 | -0.58(-4.74%) |
Feb 22, 2016 | 12.51 | 12.76 | 12.17 | 12.33 | 54,949 | +0.03(+0.26%) |
Feb 19, 2016 | 11.93 | 12.40 | 11.79 | 12.30 | 29,570 | +0.32(+2.64%) |
Feb 18, 2016 | 12.66 | 12.66 | 11.95 | 11.98 | 22,143 | -0.64(-5.08%) |
Feb 17, 2016 | 12.70 | 12.83 | 12.57 | 12.62 | 27,171 | +0.10(+0.78%) |
Feb 16, 2016 | 11.97 | 12.60 | 11.93 | 12.53 | 44,944 | +0.70(+5.91%) |
Feb 12, 2016 | 11.34 | 11.83 | 11.83 | 11.83 | 30,281 | +0.43(+3.78%) |
Feb 11, 2016 | 11.38 | 11.66 | 11.27 | 11.40 | 56,630 | -0.21(-1.82%) |
Feb 10, 2016 | 11.71 | 12.09 | 11.60 | 11.61 | 42,133 | +0.02(+0.14%) |
Feb 09, 2016 | 11.67 | 11.82 | 11.55 | 11.59 | 27,999 | -0.31(-2.58%) |
Feb 08, 2016 | 11.76 | 12.00 | 11.58 | 11.90 | 82,024 | +0.02(+0.20%) |
Feb 05, 2016 | 11.90 | 12.21 | 11.87 | 11.87 | 43,851 | -0.05(-0.41%) |
Feb 04, 2016 | 11.67 | 12.10 | 11.44 | 11.92 | 29,347 | +0.24(+2.07%) |
Feb 03, 2016 | 11.87 | 12.10 | 11.66 | 11.68 | 81,717 | -0.13(-1.09%) |
Feb 02, 2016 | 11.83 | 11.92 | 11.57 | 11.81 | 73,519 | -0.27(-2.20%) |