Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.48 | 12.61 | 12.42 | 12.61 | 135,069 | +0.12(+0.98%) |
Apr 28, 2016 | 12.45 | 12.49 | 12.42 | 12.48 | 87,803 | +0.01(+0.08%) |
Apr 27, 2016 | 12.45 | 12.48 | 12.41 | 12.47 | 136,860 | +0.04(+0.30%) |
Apr 26, 2016 | 12.35 | 12.47 | 12.32 | 12.44 | 156,662 | +0.15(+1.21%) |
Apr 25, 2016 | 12.44 | 12.47 | 12.28 | 12.29 | 203,635 | -0.18(-1.44%) |
Apr 22, 2016 | 12.38 | 12.47 | 12.35 | 12.47 | 83,094 | +0.16(+1.27%) |
Apr 21, 2016 | 12.42 | 12.52 | 12.23 | 12.31 | 175,343 | -0.09(-0.70%) |
Apr 20, 2016 | 12.44 | 12.51 | 12.29 | 12.40 | 197,304 | -0.07(-0.55%) |
Apr 19, 2016 | 12.51 | 12.51 | 12.34 | 12.47 | 187,166 | +0.00(+0.00%) |
Apr 18, 2016 | 12.19 | 12.53 | 12.18 | 12.47 | 204,679 | +0.28(+2.30%) |
Apr 15, 2016 | 12.17 | 12.22 | 12.06 | 12.19 | 130,128 | +0.02(+0.17%) |
Apr 14, 2016 | 12.26 | 12.26 | 12.07 | 12.17 | 197,382 | -0.10(-0.78%) |
Apr 13, 2016 | 12.21 | 12.26 | 12.10 | 12.26 | 242,132 | +0.05(+0.43%) |
Apr 12, 2016 | 12.20 | 12.24 | 12.11 | 12.21 | 147,337 | +0.01(+0.04%) |
Apr 11, 2016 | 12.23 | 12.25 | 12.19 | 12.20 | 163,008 | +0.02(+0.13%) |
Apr 08, 2016 | 12.23 | 12.25 | 12.18 | 12.19 | 178,069 | -0.04(-0.30%) |
Apr 07, 2016 | 12.23 | 12.26 | 12.12 | 12.22 | 156,324 | -0.05(-0.43%) |
Apr 06, 2016 | 12.24 | 12.31 | 12.08 | 12.28 | 263,641 | +0.12(+1.00%) |
Apr 05, 2016 | 11.93 | 12.20 | 11.83 | 12.16 | 525,042 | +0.17(+1.41%) |
Apr 04, 2016 | 12.00 | 12.06 | 11.79 | 11.99 | 228,841 | -0.06(-0.48%) |
Apr 01, 2016 | 12.01 | 12.06 | 11.93 | 12.04 | 140,574 | +0.03(+0.26%) |
Mar 31, 2016 | 11.94 | 12.05 | 11.92 | 12.01 | 170,665 | +0.03(+0.22%) |
Mar 30, 2016 | 12.03 | 12.03 | 11.88 | 11.99 | 219,933 | +0.05(+0.40%) |
Mar 29, 2016 | 11.72 | 11.97 | 11.68 | 11.94 | 119,754 | +0.25(+2.12%) |
Mar 28, 2016 | 11.81 | 11.88 | 11.66 | 11.69 | 203,975 | -0.06(-0.54%) |
Mar 24, 2016 | 11.85 | 11.76 | 11.76 | 11.76 | 208,959 | -0.12(-0.98%) |
Mar 23, 2016 | 12.06 | 12.07 | 11.86 | 11.87 | 218,475 | -0.16(-1.36%) |
Mar 22, 2016 | 12.00 | 12.09 | 11.93 | 12.03 | 242,220 | -0.02(-0.18%) |
Mar 21, 2016 | 11.99 | 12.07 | 11.94 | 12.06 | 96,483 | +0.03(+0.22%) |
Mar 18, 2016 | 11.93 | 12.03 | 11.92 | 12.03 | 77,161 | +0.09(+0.75%) |
Mar 17, 2016 | 11.97 | 12.01 | 11.91 | 11.94 | 98,463 | +0.00(+0.00%) |
Mar 16, 2016 | 11.77 | 11.98 | 11.77 | 11.94 | 90,435 | +0.12(+1.03%) |
Mar 15, 2016 | 11.67 | 11.84 | 11.67 | 11.82 | 177,550 | +0.08(+0.67%) |
Mar 14, 2016 | 11.86 | 11.89 | 11.69 | 11.74 | 206,040 | -0.15(-1.24%) |
Mar 11, 2016 | 12.08 | 12.08 | 11.81 | 11.89 | 264,279 | -0.11(-0.91%) |
Mar 10, 2016 | 12.01 | 12.04 | 11.97 | 12.00 | 164,774 | +0.03(+0.21%) |
Mar 09, 2016 | 11.90 | 12.04 | 11.81 | 11.97 | 157,501 | +0.13(+1.12%) |
Mar 08, 2016 | 11.64 | 11.84 | 11.64 | 11.84 | 109,633 | +0.16(+1.36%) |
Mar 07, 2016 | 11.77 | 11.83 | 11.63 | 11.68 | 177,198 | -0.14(-1.21%) |
Mar 04, 2016 | 11.64 | 11.82 | 11.60 | 11.82 | 155,245 | +0.20(+1.76%) |
Mar 03, 2016 | 11.68 | 11.68 | 11.54 | 11.62 | 125,474 | -0.09(-0.76%) |
Mar 02, 2016 | 11.61 | 11.71 | 11.54 | 11.71 | 152,228 | +0.07(+0.59%) |
Mar 01, 2016 | 11.38 | 11.68 | 11.38 | 11.64 | 210,361 | +0.27(+2.40%) |
Feb 29, 2016 | 11.45 | 11.53 | 11.34 | 11.37 | 274,619 | -0.05(-0.46%) |
Feb 26, 2016 | 11.33 | 11.45 | 11.26 | 11.42 | 130,681 | +0.11(+0.97%) |
Feb 25, 2016 | 11.24 | 11.33 | 11.13 | 11.31 | 142,029 | +0.10(+0.94%) |
Feb 24, 2016 | 11.02 | 11.20 | 11.01 | 11.20 | 238,741 | +0.15(+1.38%) |
Feb 23, 2016 | 10.97 | 11.11 | 10.95 | 11.05 | 240,620 | +0.12(+1.10%) |
Feb 22, 2016 | 11.01 | 11.01 | 10.84 | 10.93 | 199,080 | +0.05(+0.43%) |
Feb 19, 2016 | 10.91 | 11.00 | 10.74 | 10.88 | 204,139 | -0.02(-0.19%) |
Feb 18, 2016 | 10.79 | 10.98 | 10.73 | 10.91 | 170,674 | +0.13(+1.17%) |
Feb 17, 2016 | 10.49 | 10.79 | 10.49 | 10.78 | 114,083 | +0.36(+3.42%) |
Feb 16, 2016 | 10.49 | 10.53 | 10.42 | 10.42 | 164,348 | -0.02(-0.15%) |
Feb 12, 2016 | 10.53 | 10.44 | 10.44 | 10.44 | 97,123 | -0.13(-1.19%) |
Feb 11, 2016 | 10.41 | 10.67 | 10.41 | 10.57 | 308,759 | +0.11(+1.05%) |
Feb 10, 2016 | 10.68 | 10.84 | 10.42 | 10.46 | 195,470 | -0.20(-1.87%) |
Feb 09, 2016 | 10.80 | 10.87 | 10.65 | 10.65 | 228,034 | -0.25(-2.26%) |
Feb 08, 2016 | 10.95 | 10.95 | 10.85 | 10.90 | 161,113 | -0.10(-0.95%) |
Feb 05, 2016 | 10.93 | 11.03 | 10.90 | 11.00 | 197,419 | +0.05(+0.43%) |
Feb 04, 2016 | 10.96 | 11.03 | 10.94 | 10.96 | 120,093 | -0.03(-0.28%) |
Feb 03, 2016 | 10.97 | 11.05 | 10.93 | 10.99 | 223,795 | +0.05(+0.43%) |
Feb 02, 2016 | 10.79 | 10.96 | 10.79 | 10.94 | 211,913 | +0.06(+0.57%) |