Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.69 | 12.74 | 12.43 | 12.72 | 880,369 | +0.02(+0.16%) |
Apr 28, 2016 | 12.64 | 12.78 | 12.57 | 12.70 | 666,057 | +0.05(+0.37%) |
Apr 27, 2016 | 12.67 | 12.67 | 12.47 | 12.65 | 450,439 | +0.01(+0.05%) |
Apr 26, 2016 | 12.61 | 12.77 | 12.57 | 12.65 | 690,677 | +0.04(+0.32%) |
Apr 25, 2016 | 12.55 | 12.64 | 12.47 | 12.61 | 766,483 | -0.01(-0.05%) |
Apr 22, 2016 | 12.50 | 12.63 | 12.47 | 12.61 | 675,080 | +0.12(+0.96%) |
Apr 21, 2016 | 12.79 | 12.85 | 12.38 | 12.49 | 1,115,077 | -0.35(-2.76%) |
Apr 20, 2016 | 12.89 | 12.96 | 12.69 | 12.85 | 1,015,059 | -0.05(-0.41%) |
Apr 19, 2016 | 12.82 | 12.96 | 12.77 | 12.90 | 1,068,370 | +0.09(+0.73%) |
Apr 18, 2016 | 12.91 | 12.97 | 12.76 | 12.81 | 652,254 | -0.08(-0.62%) |
Apr 15, 2016 | 12.90 | 12.99 | 12.84 | 12.89 | 614,874 | +0.01(+0.10%) |
Apr 14, 2016 | 12.71 | 12.88 | 12.56 | 12.88 | 934,277 | +0.02(+0.16%) |
Apr 13, 2016 | 12.69 | 12.86 | 12.49 | 12.86 | 655,221 | +0.24(+1.91%) |
Apr 12, 2016 | 12.70 | 12.81 | 12.57 | 12.61 | 550,417 | -0.08(-0.63%) |
Apr 11, 2016 | 12.59 | 12.76 | 12.59 | 12.69 | 465,306 | +0.03(+0.21%) |
Apr 08, 2016 | 12.62 | 12.77 | 12.55 | 12.67 | 412,934 | +0.11(+0.91%) |
Apr 07, 2016 | 12.67 | 12.71 | 12.47 | 12.55 | 517,814 | -0.16(-1.26%) |
Apr 06, 2016 | 12.92 | 12.92 | 12.66 | 12.71 | 558,317 | -0.17(-1.35%) |
Apr 05, 2016 | 13.01 | 13.06 | 12.76 | 12.89 | 1,301,323 | -0.20(-1.53%) |
Apr 04, 2016 | 13.14 | 13.14 | 12.94 | 13.09 | 858,681 | -0.03(-0.20%) |
Apr 01, 2016 | 13.15 | 13.22 | 13.05 | 13.12 | 892,490 | -0.13(-0.96%) |
Mar 31, 2016 | 13.14 | 13.24 | 13.08 | 13.24 | 896,800 | +0.07(+0.51%) |
Mar 30, 2016 | 13.12 | 13.27 | 13.03 | 13.18 | 825,994 | +0.12(+0.92%) |
Mar 29, 2016 | 12.88 | 13.08 | 12.88 | 13.06 | 1,019,053 | +0.11(+0.87%) |
Mar 28, 2016 | 12.87 | 12.96 | 12.84 | 12.94 | 629,531 | +0.09(+0.72%) |
Mar 24, 2016 | 12.79 | 12.85 | 12.85 | 12.85 | 735,546 | +0.03(+0.26%) |
Mar 23, 2016 | 12.96 | 13.01 | 12.77 | 12.82 | 784,531 | -0.15(-1.13%) |
Mar 22, 2016 | 12.94 | 12.99 | 12.83 | 12.96 | 993,052 | -0.07(-0.56%) |
Mar 21, 2016 | 12.98 | 13.18 | 12.75 | 13.04 | 1,218,939 | +0.03(+0.20%) |
Mar 18, 2016 | 13.22 | 13.29 | 12.88 | 13.01 | 2,652,273 | -0.23(-1.76%) |
Mar 17, 2016 | 13.15 | 13.28 | 13.11 | 13.24 | 1,499,023 | +0.13(+1.01%) |
Mar 16, 2016 | 13.03 | 13.16 | 12.99 | 13.11 | 747,713 | +0.08(+0.61%) |
Mar 15, 2016 | 13.27 | 13.27 | 13.02 | 13.03 | 559,863 | -0.25(-1.90%) |
Mar 14, 2016 | 13.27 | 13.29 | 13.18 | 13.28 | 818,408 | +0.00(+0.00%) |
Mar 11, 2016 | 13.26 | 13.29 | 13.19 | 13.28 | 826,165 | +0.03(+0.20%) |
Mar 10, 2016 | 13.24 | 13.27 | 13.04 | 13.26 | 1,343,455 | +0.03(+0.25%) |
Mar 09, 2016 | 13.04 | 13.22 | 13.00 | 13.22 | 784,668 | +0.13(+1.02%) |
Mar 08, 2016 | 13.12 | 13.26 | 13.06 | 13.09 | 749,859 | -0.15(-1.11%) |
Mar 07, 2016 | 13.21 | 13.28 | 13.14 | 13.24 | 761,943 | -0.04(-0.30%) |
Mar 04, 2016 | 13.19 | 13.28 | 13.15 | 13.28 | 1,206,998 | +0.07(+0.55%) |
Mar 03, 2016 | 13.08 | 13.24 | 13.02 | 13.20 | 864,375 | +0.09(+0.71%) |
Mar 02, 2016 | 12.86 | 13.16 | 12.82 | 13.11 | 1,697,793 | +0.27(+2.12%) |
Mar 01, 2016 | 12.75 | 12.84 | 12.58 | 12.84 | 794,647 | +0.19(+1.53%) |
Feb 29, 2016 | 12.62 | 12.99 | 12.57 | 12.64 | 1,544,491 | +0.07(+0.58%) |
Feb 26, 2016 | 13.09 | 13.20 | 12.53 | 12.57 | 1,376,504 | -0.65(-4.95%) |
Feb 25, 2016 | 13.17 | 13.23 | 13.04 | 13.22 | 1,383,448 | +0.08(+0.60%) |
Feb 24, 2016 | 12.88 | 13.21 | 12.78 | 13.15 | 823,428 | +0.19(+1.43%) |
Feb 23, 2016 | 12.97 | 13.17 | 12.90 | 12.96 | 746,887 | -0.01(-0.10%) |
Feb 22, 2016 | 13.10 | 13.18 | 12.92 | 12.97 | 699,572 | -0.03(-0.25%) |
Feb 19, 2016 | 13.16 | 13.58 | 12.97 | 13.01 | 940,790 | -0.14(-1.06%) |
Feb 18, 2016 | 13.15 | 13.17 | 12.90 | 13.15 | 1,334,701 | +0.07(+0.51%) |
Feb 17, 2016 | 12.80 | 13.13 | 12.64 | 13.08 | 1,204,316 | +0.30(+2.38%) |
Feb 16, 2016 | 12.80 | 12.89 | 12.65 | 12.78 | 753,572 | +0.00(+0.00%) |
Feb 12, 2016 | 12.58 | 12.78 | 12.78 | 12.78 | 863,837 | +0.26(+2.06%) |
Feb 11, 2016 | 12.77 | 12.83 | 12.27 | 12.52 | 818,662 | -0.32(-2.52%) |
Feb 10, 2016 | 12.82 | 12.87 | 12.72 | 12.84 | 1,048,414 | +0.07(+0.57%) |
Feb 09, 2016 | 12.40 | 12.97 | 12.22 | 12.77 | 1,651,077 | +0.24(+1.95%) |
Feb 08, 2016 | 12.53 | 12.56 | 12.02 | 12.52 | 922,387 | -0.02(-0.16%) |
Feb 05, 2016 | 12.45 | 12.57 | 12.37 | 12.54 | 824,375 | +0.07(+0.53%) |
Feb 04, 2016 | 12.25 | 12.52 | 12.20 | 12.48 | 612,349 | +0.24(+1.95%) |
Feb 03, 2016 | 12.23 | 12.29 | 11.98 | 12.24 | 665,768 | +0.11(+0.87%) |
Feb 02, 2016 | 12.15 | 12.26 | 11.92 | 12.13 | 1,016,885 | -0.05(-0.38%) |