Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.44 | 13.44 | 13.31 | 13.31 | 17,817 | -0.06(-0.45%) |
Apr 28, 2016 | 13.64 | 13.71 | 13.34 | 13.37 | 47,297 | -0.38(-2.76%) |
Apr 27, 2016 | 13.51 | 13.84 | 13.33 | 13.75 | 13,984 | +0.35(+2.61%) |
Apr 26, 2016 | 13.80 | 13.80 | 13.40 | 13.40 | 11,113 | -0.10(-0.74%) |
Apr 25, 2016 | 13.60 | 13.76 | 13.45 | 13.50 | 30,943 | -0.21(-1.53%) |
Apr 22, 2016 | 13.66 | 13.92 | 13.65 | 13.71 | 88,656 | +0.06(+0.44%) |
Apr 21, 2016 | 13.56 | 13.72 | 13.56 | 13.65 | 14,411 | +0.12(+0.89%) |
Apr 20, 2016 | 13.50 | 13.70 | 13.45 | 13.53 | 18,068 | +0.14(+1.06%) |
Apr 19, 2016 | 13.34 | 13.53 | 13.33 | 13.39 | 10,816 | +0.05(+0.36%) |
Apr 18, 2016 | 13.64 | 13.75 | 13.31 | 13.34 | 37,328 | -0.30(-2.20%) |
Apr 15, 2016 | 13.62 | 13.62 | 13.53 | 13.64 | 12,848 | +0.14(+1.04%) |
Apr 14, 2016 | 13.73 | 13.79 | 13.50 | 13.50 | 34,080 | -0.13(-0.95%) |
Apr 13, 2016 | 13.64 | 13.80 | 13.35 | 13.63 | 11,536 | -0.12(-0.87%) |
Apr 12, 2016 | 13.85 | 13.85 | 13.56 | 13.75 | 59,844 | -0.04(-0.29%) |
Apr 11, 2016 | 13.34 | 13.79 | 13.21 | 13.79 | 5,300 | +0.38(+2.82%) |
Apr 08, 2016 | 13.66 | 13.66 | 13.40 | 13.41 | 14,076 | -0.09(-0.65%) |
Apr 07, 2016 | 13.28 | 13.82 | 13.28 | 13.50 | 42,766 | +0.27(+2.04%) |
Apr 06, 2016 | 13.54 | 13.54 | 13.22 | 13.23 | 16,979 | -0.20(-1.49%) |
Apr 05, 2016 | 13.31 | 13.61 | 13.21 | 13.43 | 48,706 | +0.23(+1.74%) |
Apr 04, 2016 | 13.31 | 13.31 | 13.20 | 13.20 | 24,497 | -0.20(-1.49%) |
Apr 01, 2016 | 13.62 | 13.71 | 13.30 | 13.40 | 14,202 | +0.09(+0.68%) |
Mar 31, 2016 | 13.16 | 13.47 | 13.06 | 13.31 | 28,134 | +0.19(+1.45%) |
Mar 30, 2016 | 13.11 | 13.13 | 13.01 | 13.12 | 3,791 | +0.05(+0.38%) |
Mar 29, 2016 | 13.08 | 13.11 | 13.00 | 13.07 | 10,933 | +0.06(+0.46%) |
Mar 28, 2016 | 13.11 | 13.11 | 12.92 | 13.01 | 12,254 | +0.01(+0.08%) |
Mar 24, 2016 | 12.96 | 13.00 | 13.00 | 13.00 | 8,100 | -0.01(-0.08%) |
Mar 23, 2016 | 13.10 | 13.16 | 12.97 | 13.01 | 21,775 | -0.04(-0.31%) |
Mar 22, 2016 | 13.15 | 13.15 | 12.95 | 13.05 | 11,594 | -0.06(-0.46%) |
Mar 21, 2016 | 13.01 | 13.11 | 12.92 | 13.11 | 11,311 | +0.20(+1.51%) |
Mar 18, 2016 | 13.10 | 13.10 | 12.91 | 12.91 | 4,777 | -0.09(-0.65%) |
Mar 17, 2016 | 13.00 | 13.17 | 12.97 | 13.00 | 17,469 | +0.07(+0.54%) |
Mar 16, 2016 | 12.98 | 13.00 | 12.92 | 12.93 | 3,599 | +0.00(+0.00%) |
Mar 15, 2016 | 13.19 | 13.19 | 12.89 | 12.93 | 13,481 | -0.17(-1.30%) |
Mar 14, 2016 | 13.00 | 13.10 | 12.97 | 13.10 | 15,711 | +0.00(+0.00%) |
Mar 11, 2016 | 13.06 | 13.13 | 12.95 | 13.10 | 15,865 | +0.10(+0.77%) |
Mar 10, 2016 | 12.94 | 13.03 | 12.88 | 13.00 | 25,582 | +0.09(+0.70%) |
Mar 09, 2016 | 12.82 | 12.94 | 12.81 | 12.91 | 21,556 | +0.13(+1.02%) |
Mar 08, 2016 | 12.66 | 12.80 | 12.66 | 12.78 | 19,000 | -0.18(-1.39%) |
Mar 07, 2016 | 12.63 | 12.96 | 12.60 | 12.96 | 39,865 | +0.30(+2.37%) |
Mar 04, 2016 | 12.65 | 12.70 | 12.65 | 12.66 | 6,611 | -0.03(-0.24%) |
Mar 03, 2016 | 12.65 | 12.79 | 12.61 | 12.69 | 13,147 | +0.00(+0.04%) |
Mar 02, 2016 | 12.62 | 12.71 | 12.62 | 12.69 | 11,735 | +0.04(+0.28%) |
Mar 01, 2016 | 12.62 | 12.71 | 12.62 | 12.65 | 11,521 | -0.01(-0.08%) |
Feb 29, 2016 | 12.71 | 12.74 | 12.64 | 12.66 | 16,957 | +0.02(+0.16%) |
Feb 26, 2016 | 12.66 | 12.82 | 12.64 | 12.64 | 16,410 | -0.08(-0.63%) |
Feb 25, 2016 | 12.69 | 12.75 | 12.68 | 12.72 | 7,414 | +0.02(+0.16%) |
Feb 24, 2016 | 12.76 | 12.76 | 12.70 | 12.70 | 5,758 | +0.03(+0.24%) |
Feb 23, 2016 | 12.68 | 12.74 | 12.67 | 12.67 | 9,313 | +0.01(+0.08%) |
Feb 22, 2016 | 12.65 | 12.66 | 12.65 | 12.66 | 1,521 | +0.03(+0.20%) |
Feb 19, 2016 | 12.55 | 12.68 | 12.55 | 12.63 | 6,911 | +0.00(+0.04%) |
Feb 18, 2016 | 12.69 | 12.69 | 12.62 | 12.63 | 12,713 | -0.15(-1.17%) |
Feb 17, 2016 | 12.59 | 12.78 | 12.52 | 12.78 | 7,375 | +0.25(+2.00%) |
Feb 16, 2016 | 12.53 | 12.64 | 12.52 | 12.53 | 12,638 | -0.07(-0.56%) |
Feb 12, 2016 | 12.69 | 12.60 | 12.60 | 12.60 | 8,800 | -0.08(-0.63%) |
Feb 11, 2016 | 12.78 | 12.78 | 12.63 | 12.68 | 6,534 | +0.00(+0.00%) |
Feb 10, 2016 | 12.64 | 12.68 | 12.64 | 12.68 | 3,516 | +0.03(+0.24%) |
Feb 09, 2016 | 12.50 | 12.66 | 12.50 | 12.65 | 3,552 | +0.00(+0.00%) |
Feb 08, 2016 | 12.63 | 12.74 | 12.60 | 12.65 | 6,225 | -0.05(-0.39%) |
Feb 05, 2016 | 12.69 | 12.76 | 12.69 | 12.70 | 9,261 | -0.03(-0.24%) |
Feb 04, 2016 | 12.68 | 12.76 | 12.65 | 12.73 | 4,143 | +0.10(+0.79%) |
Feb 03, 2016 | 12.55 | 12.65 | 12.54 | 12.63 | 14,367 | +0.08(+0.64%) |
Feb 02, 2016 | 12.54 | 12.70 | 12.49 | 12.55 | 6,785 | +0.06(+0.48%) |