Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.88 | 12.95 | 12.68 | 12.80 | 1,006,282 | -0.11(-0.83%) |
Apr 28, 2016 | 12.78 | 12.97 | 12.74 | 12.91 | 770,636 | +0.02(+0.18%) |
Apr 27, 2016 | 12.74 | 12.91 | 12.68 | 12.88 | 2,026,188 | +0.10(+0.78%) |
Apr 26, 2016 | 12.72 | 12.80 | 12.64 | 12.78 | 1,179,293 | +0.10(+0.79%) |
Apr 25, 2016 | 12.44 | 12.69 | 12.35 | 12.68 | 1,490,758 | +0.18(+1.47%) |
Apr 22, 2016 | 12.40 | 12.51 | 12.34 | 12.50 | 1,317,827 | +0.12(+0.99%) |
Apr 21, 2016 | 12.39 | 12.58 | 12.23 | 12.38 | 1,400,344 | +0.00(+0.00%) |
Apr 20, 2016 | 12.41 | 12.58 | 12.33 | 12.38 | 1,366,704 | -0.08(-0.68%) |
Apr 19, 2016 | 12.31 | 12.50 | 12.27 | 12.46 | 843,034 | +0.16(+1.31%) |
Apr 18, 2016 | 12.28 | 12.34 | 12.17 | 12.30 | 853,694 | -0.05(-0.37%) |
Apr 15, 2016 | 12.31 | 12.41 | 12.22 | 12.35 | 687,033 | +0.10(+0.81%) |
Apr 14, 2016 | 12.24 | 12.31 | 12.14 | 12.25 | 4,141,903 | -0.02(-0.12%) |
Apr 13, 2016 | 12.30 | 12.38 | 12.02 | 12.26 | 2,908,073 | -0.03(-0.25%) |
Apr 12, 2016 | 12.09 | 12.32 | 12.02 | 12.29 | 989,122 | +0.20(+1.65%) |
Apr 11, 2016 | 11.93 | 12.14 | 11.83 | 12.09 | 1,468,185 | +0.17(+1.41%) |
Apr 08, 2016 | 11.97 | 12.13 | 11.88 | 11.92 | 940,008 | +0.02(+0.13%) |
Apr 07, 2016 | 11.98 | 12.02 | 11.80 | 11.91 | 1,150,035 | -0.14(-1.14%) |
Apr 06, 2016 | 12.18 | 12.19 | 12.00 | 12.05 | 1,001,420 | -0.10(-0.82%) |
Apr 05, 2016 | 12.18 | 12.22 | 12.09 | 12.15 | 1,648,063 | -0.12(-0.94%) |
Apr 04, 2016 | 12.24 | 12.35 | 12.19 | 12.26 | 684,899 | +0.02(+0.19%) |
Apr 01, 2016 | 12.16 | 12.28 | 12.10 | 12.24 | 1,401,909 | +0.02(+0.13%) |
Mar 31, 2016 | 12.09 | 12.28 | 11.99 | 12.22 | 2,257,992 | +0.14(+1.14%) |
Mar 30, 2016 | 12.11 | 12.17 | 12.04 | 12.09 | 1,010,043 | -0.01(-0.06%) |
Mar 29, 2016 | 11.74 | 12.13 | 11.74 | 12.09 | 1,061,569 | +0.16(+1.38%) |
Mar 28, 2016 | 11.68 | 11.98 | 11.62 | 11.93 | 1,292,042 | +0.06(+0.51%) |
Mar 24, 2016 | 11.96 | 11.87 | 11.87 | 11.87 | 1,181,698 | -0.14(-1.14%) |
Mar 23, 2016 | 12.11 | 12.38 | 12.00 | 12.00 | 731,025 | -0.10(-0.82%) |
Mar 22, 2016 | 12.04 | 12.14 | 11.94 | 12.10 | 758,411 | +0.02(+0.13%) |
Mar 21, 2016 | 12.10 | 12.23 | 12.05 | 12.09 | 841,223 | -0.02(-0.19%) |
Mar 18, 2016 | 12.48 | 12.48 | 12.06 | 12.11 | 2,525,453 | -0.34(-2.69%) |
Mar 17, 2016 | 12.22 | 12.51 | 12.19 | 12.45 | 1,271,318 | +0.23(+1.87%) |
Mar 16, 2016 | 12.01 | 12.27 | 11.97 | 12.22 | 859,250 | +0.19(+1.58%) |
Mar 15, 2016 | 11.91 | 12.07 | 11.87 | 12.03 | 913,753 | +0.11(+0.89%) |
Mar 14, 2016 | 11.87 | 11.97 | 11.72 | 11.92 | 1,930,511 | +0.05(+0.45%) |
Mar 11, 2016 | 11.75 | 11.89 | 11.62 | 11.87 | 2,072,137 | +0.21(+1.83%) |
Mar 10, 2016 | 11.71 | 11.83 | 11.49 | 11.65 | 2,490,392 | -0.04(-0.33%) |
Mar 09, 2016 | 11.75 | 11.86 | 11.46 | 11.69 | 4,504,863 | -0.05(-0.45%) |
Mar 08, 2016 | 12.00 | 12.07 | 11.71 | 11.75 | 907,225 | -0.29(-2.41%) |
Mar 07, 2016 | 12.23 | 12.28 | 12.00 | 12.03 | 836,840 | -0.26(-2.11%) |
Mar 04, 2016 | 12.17 | 12.36 | 12.14 | 12.29 | 659,349 | +0.12(+1.00%) |
Mar 03, 2016 | 12.08 | 12.31 | 12.03 | 12.17 | 1,472,990 | +0.10(+0.82%) |
Mar 02, 2016 | 12.18 | 12.18 | 11.87 | 12.07 | 779,985 | +0.23(+1.93%) |
Mar 01, 2016 | 11.55 | 11.84 | 11.53 | 11.84 | 1,079,236 | +0.33(+2.84%) |
Feb 29, 2016 | 11.72 | 11.80 | 11.49 | 11.52 | 1,037,191 | -0.19(-1.63%) |
Feb 26, 2016 | 11.53 | 11.80 | 11.52 | 11.71 | 1,203,390 | +0.18(+1.52%) |
Feb 25, 2016 | 11.41 | 11.62 | 11.31 | 11.53 | 1,135,899 | +0.19(+1.68%) |
Feb 24, 2016 | 11.30 | 11.43 | 11.17 | 11.34 | 1,604,558 | -0.04(-0.33%) |
Feb 23, 2016 | 11.45 | 11.63 | 11.36 | 11.38 | 1,051,937 | -0.08(-0.67%) |
Feb 22, 2016 | 11.44 | 11.57 | 11.43 | 11.46 | 882,675 | +0.10(+0.87%) |
Feb 19, 2016 | 11.27 | 11.39 | 11.20 | 11.36 | 918,254 | +0.02(+0.20%) |
Feb 18, 2016 | 11.37 | 11.41 | 11.20 | 11.33 | 969,780 | -0.02(-0.13%) |
Feb 17, 2016 | 11.28 | 11.39 | 11.16 | 11.35 | 4,027,116 | +0.12(+1.08%) |
Feb 16, 2016 | 11.01 | 11.23 | 10.98 | 11.23 | 964,589 | +0.27(+2.50%) |
Feb 12, 2016 | 11.03 | 10.95 | 10.95 | 10.95 | 866,351 | +0.00(+0.00%) |
Feb 11, 2016 | 11.14 | 11.20 | 10.95 | 10.95 | 566,638 | -0.34(-3.03%) |
Feb 10, 2016 | 11.22 | 11.38 | 11.18 | 11.30 | 738,128 | +0.11(+1.02%) |
Feb 09, 2016 | 11.26 | 11.31 | 11.11 | 11.18 | 1,778,555 | -0.18(-1.54%) |
Feb 08, 2016 | 11.82 | 11.88 | 11.28 | 11.36 | 1,530,532 | -0.55(-4.61%) |
Feb 05, 2016 | 12.17 | 12.26 | 11.88 | 11.91 | 4,784,050 | -0.27(-2.19%) |
Feb 04, 2016 | 12.11 | 12.23 | 12.07 | 12.17 | 1,440,988 | +0.02(+0.19%) |
Feb 03, 2016 | 12.10 | 12.19 | 11.92 | 12.15 | 1,330,359 | +0.11(+0.89%) |
Feb 02, 2016 | 12.34 | 12.34 | 12.00 | 12.04 | 1,087,983 | -0.34(-2.71%) |