Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.92 | 12.18 | 11.90 | 12.14 | 6,359 | +0.20(+1.70%) |
Apr 28, 2016 | 12.03 | 12.03 | 11.91 | 11.94 | 492 | +0.04(+0.36%) |
Apr 27, 2016 | 11.90 | 11.90 | 11.90 | 11.90 | 426 | -0.13(-1.06%) |
Apr 26, 2016 | 11.84 | 12.23 | 11.81 | 12.02 | 23,525 | +0.22(+1.86%) |
Apr 25, 2016 | 11.87 | 11.87 | 11.80 | 11.80 | 479 | -0.11(-0.92%) |
Apr 22, 2016 | 11.91 | 11.91 | 11.91 | 11.91 | 211 | +0.01(+0.07%) |
Apr 21, 2016 | 11.90 | 12.14 | 11.90 | 11.90 | 703 | -0.11(-0.92%) |
Apr 20, 2016 | 11.85 | 12.01 | 11.85 | 12.01 | 7,796 | -0.03(-0.21%) |
Apr 19, 2016 | 11.78 | 12.19 | 11.78 | 12.04 | 10,436 | +0.29(+2.45%) |
Apr 18, 2016 | 12.02 | 12.18 | 11.73 | 11.75 | 6,849 | -0.27(-2.25%) |
Apr 15, 2016 | 12.15 | 12.30 | 12.02 | 12.02 | 5,010 | -0.23(-1.87%) |
Apr 14, 2016 | 12.55 | 12.55 | 12.15 | 12.25 | 2,676 | +0.08(+0.70%) |
Apr 13, 2016 | 12.21 | 12.21 | 12.02 | 12.17 | 4,478 | +0.13(+1.05%) |
Apr 12, 2016 | 12.29 | 12.29 | 12.04 | 12.04 | 761 | -0.06(-0.49%) |
Apr 11, 2016 | 12.19 | 12.21 | 12.03 | 12.10 | 3,351 | -0.11(-0.90%) |
Apr 08, 2016 | 12.29 | 12.44 | 12.20 | 12.21 | 2,045 | +0.01(+0.07%) |
Apr 07, 2016 | 12.38 | 12.40 | 12.19 | 12.20 | 3,419 | -0.27(-2.17%) |
Apr 06, 2016 | 12.41 | 12.47 | 12.19 | 12.47 | 9,587 | +0.09(+0.75%) |
Apr 05, 2016 | 12.20 | 12.55 | 12.19 | 12.38 | 20,858 | +0.17(+1.39%) |
Apr 04, 2016 | 12.18 | 12.49 | 12.18 | 12.21 | 2,571 | -0.05(-0.41%) |
Apr 01, 2016 | 12.42 | 12.42 | 12.05 | 12.26 | 13,641 | +0.14(+1.12%) |
Mar 31, 2016 | 12.15 | 12.39 | 12.01 | 12.12 | 9,555 | -0.05(-0.42%) |
Mar 30, 2016 | 12.32 | 12.32 | 12.08 | 12.18 | 10,037 | -0.14(-1.17%) |
Mar 29, 2016 | 12.50 | 12.56 | 12.17 | 12.32 | 5,322 | -0.25(-2.02%) |
Mar 28, 2016 | 12.36 | 12.62 | 12.15 | 12.57 | 8,813 | +0.40(+3.27%) |
Mar 24, 2016 | 12.32 | 12.18 | 12.18 | 12.18 | 7,440 | -0.03(-0.21%) |
Mar 23, 2016 | 12.40 | 12.40 | 12.16 | 12.20 | 2,413 | +0.04(+0.35%) |
Mar 22, 2016 | 12.50 | 12.50 | 12.15 | 12.16 | 4,763 | -0.01(-0.07%) |
Mar 21, 2016 | 12.43 | 12.59 | 12.16 | 12.17 | 7,674 | -0.30(-2.38%) |
Mar 18, 2016 | 12.28 | 12.46 | 12.15 | 12.46 | 15,109 | +0.31(+2.58%) |
Mar 17, 2016 | 12.78 | 12.78 | 12.15 | 12.15 | 9,046 | +0.00(+0.00%) |
Mar 16, 2016 | 12.15 | 12.56 | 12.15 | 12.15 | 4,945 | +0.00(+0.00%) |
Mar 15, 2016 | 12.21 | 12.44 | 12.15 | 12.15 | 7,498 | -0.08(-0.69%) |
Mar 14, 2016 | 12.26 | 12.27 | 11.71 | 12.23 | 14,131 | -0.04(-0.34%) |
Mar 11, 2016 | 12.63 | 12.67 | 12.26 | 12.28 | 7,579 | -0.25(-1.96%) |
Mar 10, 2016 | 12.57 | 12.58 | 12.45 | 12.52 | 41,034 | -0.02(-0.14%) |
Mar 09, 2016 | 12.56 | 13.06 | 12.54 | 12.54 | 10,019 | +0.04(+0.34%) |
Mar 08, 2016 | 12.65 | 12.65 | 12.50 | 12.50 | 6,934 | -0.15(-1.20%) |
Mar 07, 2016 | 12.53 | 12.70 | 12.38 | 12.65 | 6,171 | -0.01(-0.07%) |
Mar 04, 2016 | 12.97 | 13.16 | 12.38 | 12.66 | 9,353 | -0.24(-1.84%) |
Mar 03, 2016 | 13.06 | 13.28 | 12.89 | 12.89 | 7,808 | -0.18(-1.36%) |
Mar 02, 2016 | 12.98 | 13.09 | 12.87 | 13.07 | 2,386 | +0.10(+0.78%) |
Mar 01, 2016 | 12.98 | 12.98 | 12.83 | 12.97 | 5,011 | +0.04(+0.33%) |
Feb 29, 2016 | 13.08 | 13.10 | 12.89 | 12.93 | 9,215 | -0.35(-2.67%) |
Feb 26, 2016 | 12.96 | 13.28 | 12.82 | 13.28 | 8,624 | +0.28(+2.14%) |
Feb 25, 2016 | 12.97 | 13.01 | 12.80 | 13.00 | 14,501 | +0.09(+0.72%) |
Feb 24, 2016 | 13.06 | 13.29 | 12.76 | 12.91 | 11,744 | -0.04(-0.33%) |
Feb 23, 2016 | 12.95 | 13.01 | 12.94 | 12.95 | 5,482 | +0.01(+0.06%) |
Feb 22, 2016 | 12.95 | 12.95 | 12.94 | 12.95 | 5,157 | +0.04(+0.33%) |
Feb 19, 2016 | 12.89 | 12.95 | 12.89 | 12.90 | 1,829 | -0.03(-0.20%) |
Feb 18, 2016 | 12.84 | 13.01 | 12.84 | 12.93 | 3,870 | +0.06(+0.46%) |
Feb 17, 2016 | 12.88 | 12.88 | 12.65 | 12.87 | 143,165 | +0.07(+0.53%) |
Feb 16, 2016 | 12.79 | 13.31 | 12.76 | 12.80 | 7,980 | -0.14(-1.05%) |
Feb 12, 2016 | 12.78 | 12.94 | 12.94 | 12.94 | 10,532 | -0.07(-0.52%) |
Feb 11, 2016 | 12.70 | 13.00 | 12.70 | 13.00 | 2,983 | +0.03(+0.26%) |
Feb 10, 2016 | 12.98 | 12.98 | 12.89 | 12.97 | 4,553 | +0.07(+0.52%) |
Feb 09, 2016 | 12.94 | 13.08 | 12.74 | 12.90 | 10,946 | -0.10(-0.78%) |
Feb 08, 2016 | 12.97 | 13.23 | 12.72 | 13.00 | 13,323 | -0.19(-1.47%) |
Feb 05, 2016 | 13.31 | 13.31 | 12.78 | 13.20 | 4,507 | -0.08(-0.57%) |
Feb 04, 2016 | 13.24 | 13.52 | 13.24 | 13.28 | 3,798 | -0.01(-0.06%) |
Feb 03, 2016 | 13.28 | 13.43 | 12.95 | 13.28 | 15,263 | +0.00(+0.00%) |
Feb 02, 2016 | 12.97 | 13.52 | 12.97 | 13.28 | 4,625 | -0.14(-1.07%) |