Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.96 | 12.33 | 11.96 | 12.32 | 10,793 | -0.02(-0.12%) |
Apr 28, 2016 | 12.31 | 12.37 | 12.18 | 12.33 | 14,312 | +0.03(+0.25%) |
Apr 27, 2016 | 12.31 | 12.41 | 12.07 | 12.30 | 28,637 | -0.08(-0.69%) |
Apr 26, 2016 | 12.35 | 12.43 | 12.20 | 12.39 | 21,453 | +0.05(+0.38%) |
Apr 25, 2016 | 12.16 | 12.35 | 12.04 | 12.34 | 21,950 | +0.18(+1.46%) |
Apr 22, 2016 | 11.93 | 12.35 | 11.93 | 12.16 | 12,813 | -0.15(-1.25%) |
Apr 21, 2016 | 12.34 | 12.35 | 12.28 | 12.32 | 5,627 | +0.00(+0.00%) |
Apr 20, 2016 | 12.35 | 12.35 | 12.06 | 12.32 | 13,567 | +0.02(+0.13%) |
Apr 19, 2016 | 12.34 | 12.38 | 12.23 | 12.30 | 10,210 | +0.01(+0.06%) |
Apr 18, 2016 | 12.22 | 12.42 | 11.99 | 12.30 | 11,859 | +0.05(+0.44%) |
Apr 15, 2016 | 12.08 | 12.42 | 12.08 | 12.24 | 21,192 | -0.05(-0.44%) |
Apr 14, 2016 | 11.93 | 12.34 | 11.90 | 12.30 | 16,592 | +0.14(+1.14%) |
Apr 13, 2016 | 12.04 | 12.22 | 11.77 | 12.16 | 13,437 | +0.18(+1.48%) |
Apr 12, 2016 | 11.80 | 12.02 | 11.62 | 11.98 | 30,800 | +0.22(+1.90%) |
Apr 11, 2016 | 11.89 | 11.93 | 11.61 | 11.76 | 8,759 | +0.09(+0.79%) |
Apr 08, 2016 | 11.70 | 11.99 | 11.55 | 11.66 | 51,497 | -0.05(-0.46%) |
Apr 07, 2016 | 12.13 | 12.29 | 11.63 | 11.72 | 68,375 | -0.38(-3.13%) |
Apr 06, 2016 | 12.02 | 12.30 | 11.86 | 12.10 | 29,674 | +0.02(+0.13%) |
Apr 05, 2016 | 12.06 | 12.16 | 11.78 | 12.08 | 28,944 | -0.08(-0.64%) |
Apr 04, 2016 | 12.12 | 12.32 | 12.01 | 12.16 | 28,600 | -0.16(-1.32%) |
Apr 01, 2016 | 12.25 | 12.32 | 12.20 | 12.32 | 22,726 | +0.15(+1.27%) |
Mar 31, 2016 | 12.24 | 12.26 | 12.10 | 12.16 | 21,791 | -0.06(-0.51%) |
Mar 30, 2016 | 12.10 | 12.23 | 11.98 | 12.23 | 16,294 | +0.22(+1.87%) |
Mar 29, 2016 | 12.10 | 12.16 | 11.93 | 12.00 | 14,459 | -0.15(-1.21%) |
Mar 28, 2016 | 12.17 | 12.23 | 12.03 | 12.15 | 18,794 | +0.07(+0.58%) |
Mar 24, 2016 | 11.84 | 12.08 | 12.08 | 12.08 | 11,530 | +0.29(+2.42%) |
Mar 23, 2016 | 11.82 | 11.84 | 11.70 | 11.79 | 9,838 | -0.03(-0.26%) |
Mar 22, 2016 | 11.64 | 11.83 | 11.39 | 11.82 | 49,430 | +0.05(+0.39%) |
Mar 21, 2016 | 11.59 | 11.80 | 11.39 | 11.78 | 29,303 | +0.29(+2.55%) |
Mar 18, 2016 | 11.39 | 11.59 | 11.39 | 11.49 | 20,493 | +0.04(+0.34%) |
Mar 17, 2016 | 11.45 | 11.58 | 11.28 | 11.45 | 15,840 | -0.05(-0.47%) |
Mar 16, 2016 | 11.52 | 11.61 | 11.50 | 11.50 | 7,724 | +0.13(+1.15%) |
Mar 15, 2016 | 11.36 | 11.38 | 11.27 | 11.37 | 17,645 | +0.04(+0.34%) |
Mar 14, 2016 | 11.32 | 11.43 | 11.29 | 11.33 | 26,377 | -0.08(-0.74%) |
Mar 11, 2016 | 11.55 | 11.74 | 11.39 | 11.42 | 10,056 | +0.03(+0.27%) |
Mar 10, 2016 | 11.53 | 11.54 | 11.35 | 11.38 | 23,061 | -0.15(-1.26%) |
Mar 09, 2016 | 12.05 | 12.07 | 11.43 | 11.53 | 57,625 | -0.24(-2.08%) |
Mar 08, 2016 | 12.46 | 12.46 | 11.59 | 11.77 | 39,670 | -0.61(-4.94%) |
Mar 07, 2016 | 12.19 | 12.42 | 12.14 | 12.39 | 20,014 | +0.31(+2.60%) |
Mar 04, 2016 | 12.23 | 12.42 | 11.95 | 12.07 | 17,554 | -0.05(-0.44%) |
Mar 03, 2016 | 12.23 | 12.39 | 11.81 | 12.13 | 26,228 | -0.22(-1.79%) |
Mar 02, 2016 | 11.90 | 12.41 | 11.89 | 12.35 | 17,213 | +0.35(+2.93%) |
Mar 01, 2016 | 11.84 | 12.07 | 11.77 | 12.00 | 19,052 | +0.15(+1.29%) |
Feb 29, 2016 | 11.91 | 12.03 | 11.68 | 11.84 | 15,572 | -0.17(-1.40%) |
Feb 26, 2016 | 11.75 | 12.05 | 11.75 | 12.01 | 8,943 | +0.05(+0.38%) |
Feb 25, 2016 | 11.77 | 11.97 | 11.65 | 11.97 | 14,397 | +0.15(+1.29%) |
Feb 24, 2016 | 11.48 | 11.84 | 11.35 | 11.81 | 26,406 | +0.27(+2.32%) |
Feb 23, 2016 | 11.71 | 11.71 | 11.43 | 11.55 | 14,944 | -0.17(-1.44%) |
Feb 22, 2016 | 11.56 | 11.84 | 11.55 | 11.71 | 13,472 | +0.20(+1.73%) |
Feb 19, 2016 | 11.77 | 11.84 | 11.46 | 11.51 | 18,163 | +0.17(+1.48%) |
Feb 18, 2016 | 11.32 | 11.61 | 11.32 | 11.35 | 3,769 | -0.20(-1.72%) |
Feb 17, 2016 | 11.52 | 11.90 | 11.36 | 11.55 | 10,332 | +0.08(+0.73%) |
Feb 16, 2016 | 11.28 | 11.68 | 11.28 | 11.46 | 21,806 | +0.05(+0.40%) |
Feb 12, 2016 | 11.15 | 11.42 | 11.42 | 11.42 | 8,637 | +0.37(+3.39%) |
Feb 11, 2016 | 11.12 | 11.25 | 11.04 | 11.04 | 12,253 | -0.24(-2.10%) |
Feb 10, 2016 | 11.32 | 11.42 | 11.21 | 11.28 | 12,579 | +0.05(+0.48%) |
Feb 09, 2016 | 11.24 | 11.41 | 11.22 | 11.22 | 17,386 | -0.12(-1.08%) |
Feb 08, 2016 | 11.51 | 11.56 | 11.32 | 11.35 | 19,582 | -0.24(-2.05%) |
Feb 05, 2016 | 11.74 | 11.79 | 11.49 | 11.58 | 17,395 | -0.12(-1.04%) |
Feb 04, 2016 | 11.69 | 11.87 | 11.69 | 11.71 | 11,684 | +0.00(+0.00%) |
Feb 03, 2016 | 11.69 | 11.88 | 11.69 | 11.71 | 15,907 | -0.14(-1.16%) |
Feb 02, 2016 | 11.81 | 11.92 | 11.76 | 11.84 | 13,919 | -0.08(-0.64%) |