Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.03 | 15.18 | 14.46 | 15.12 | 64,444 | +0.13(+0.88%) |
Apr 28, 2016 | 14.95 | 15.18 | 14.95 | 14.99 | 50,566 | +0.03(+0.19%) |
Apr 27, 2016 | 14.78 | 15.07 | 14.59 | 14.96 | 73,077 | +0.17(+1.18%) |
Apr 26, 2016 | 14.53 | 14.80 | 14.49 | 14.79 | 98,918 | +0.30(+2.05%) |
Apr 25, 2016 | 14.41 | 14.63 | 14.33 | 14.49 | 68,565 | +0.17(+1.22%) |
Apr 22, 2016 | 14.07 | 14.32 | 13.90 | 14.32 | 87,584 | +0.31(+2.25%) |
Apr 21, 2016 | 13.49 | 14.30 | 13.15 | 14.00 | 63,695 | -0.07(-0.50%) |
Apr 20, 2016 | 13.81 | 14.24 | 13.69 | 14.07 | 62,433 | +0.17(+1.26%) |
Apr 19, 2016 | 13.53 | 13.90 | 13.42 | 13.90 | 66,693 | +0.42(+3.11%) |
Apr 18, 2016 | 13.37 | 13.49 | 13.25 | 13.48 | 79,616 | +0.19(+1.45%) |
Apr 15, 2016 | 13.15 | 13.32 | 13.14 | 13.28 | 32,271 | +0.08(+0.60%) |
Apr 14, 2016 | 13.28 | 13.31 | 13.05 | 13.21 | 28,618 | +0.08(+0.60%) |
Apr 13, 2016 | 13.23 | 13.42 | 13.09 | 13.13 | 109,187 | +0.03(+0.20%) |
Apr 12, 2016 | 13.01 | 13.22 | 13.00 | 13.10 | 36,027 | +0.07(+0.54%) |
Apr 11, 2016 | 13.16 | 13.47 | 12.89 | 13.03 | 62,764 | +0.09(+0.67%) |
Apr 08, 2016 | 12.92 | 13.08 | 12.87 | 12.94 | 37,848 | +0.06(+0.47%) |
Apr 07, 2016 | 13.02 | 13.03 | 12.71 | 12.88 | 45,853 | -0.14(-1.07%) |
Apr 06, 2016 | 13.20 | 13.32 | 12.94 | 13.02 | 23,520 | -0.12(-0.93%) |
Apr 05, 2016 | 13.28 | 13.28 | 13.01 | 13.14 | 52,575 | -0.09(-0.66%) |
Apr 04, 2016 | 12.96 | 13.44 | 12.96 | 13.23 | 58,638 | +0.18(+1.37%) |
Apr 01, 2016 | 13.00 | 13.27 | 11.56 | 13.05 | 38,371 | -0.11(-0.83%) |
Mar 31, 2016 | 13.25 | 13.35 | 13.12 | 13.16 | 41,765 | -0.14(-1.05%) |
Mar 30, 2016 | 12.57 | 13.49 | 12.44 | 13.30 | 63,354 | +0.77(+6.13%) |
Mar 29, 2016 | 11.50 | 12.59 | 11.50 | 12.53 | 88,882 | +0.97(+8.38%) |
Mar 28, 2016 | 11.45 | 11.69 | 11.39 | 11.56 | 39,224 | +0.21(+1.85%) |
Mar 24, 2016 | 11.28 | 11.35 | 11.35 | 11.35 | 38,927 | +0.07(+0.62%) |
Mar 23, 2016 | 11.35 | 11.35 | 11.18 | 11.28 | 48,472 | -0.06(-0.54%) |
Mar 22, 2016 | 11.54 | 11.61 | 11.28 | 11.35 | 70,093 | -0.27(-2.33%) |
Mar 21, 2016 | 11.28 | 11.69 | 11.26 | 11.62 | 64,299 | +0.42(+3.74%) |
Mar 18, 2016 | 11.21 | 11.29 | 11.05 | 11.20 | 94,417 | +0.08(+0.71%) |
Mar 17, 2016 | 10.95 | 11.36 | 10.92 | 11.12 | 58,867 | +0.20(+1.84%) |
Mar 16, 2016 | 11.25 | 11.31 | 10.90 | 10.92 | 91,945 | -0.39(-3.47%) |
Mar 15, 2016 | 11.79 | 12.01 | 11.25 | 11.31 | 52,977 | -0.91(-7.43%) |
Mar 14, 2016 | 11.21 | 12.31 | 11.19 | 12.22 | 85,030 | +1.03(+9.21%) |
Mar 11, 2016 | 11.20 | 11.29 | 10.87 | 11.19 | 19,627 | +0.24(+2.23%) |
Mar 10, 2016 | 10.90 | 11.01 | 10.74 | 10.94 | 15,858 | +0.03(+0.24%) |
Mar 09, 2016 | 11.00 | 11.05 | 10.80 | 10.92 | 19,378 | -0.07(-0.64%) |
Mar 08, 2016 | 11.01 | 11.20 | 10.89 | 10.99 | 21,088 | -0.12(-1.10%) |
Mar 07, 2016 | 10.85 | 11.12 | 10.67 | 11.11 | 45,446 | +0.21(+1.92%) |
Mar 04, 2016 | 10.76 | 10.92 | 10.60 | 10.90 | 22,342 | +0.08(+0.73%) |
Mar 03, 2016 | 10.68 | 10.95 | 10.48 | 10.82 | 43,674 | +0.09(+0.81%) |
Mar 02, 2016 | 10.45 | 10.75 | 10.24 | 10.73 | 55,702 | +0.30(+2.85%) |
Mar 01, 2016 | 10.48 | 10.48 | 10.37 | 10.44 | 21,942 | -0.01(-0.08%) |
Feb 29, 2016 | 10.35 | 10.48 | 10.35 | 10.45 | 25,482 | +0.07(+0.67%) |
Feb 26, 2016 | 10.33 | 10.44 | 10.22 | 10.38 | 71,975 | +0.11(+1.11%) |
Feb 25, 2016 | 10.29 | 10.32 | 10.04 | 10.26 | 17,385 | +0.06(+0.60%) |
Feb 24, 2016 | 10.04 | 10.31 | 10.04 | 10.20 | 11,070 | +0.16(+1.57%) |
Feb 23, 2016 | 10.22 | 10.35 | 10.04 | 10.04 | 19,077 | -0.18(-1.79%) |
Feb 22, 2016 | 10.18 | 10.44 | 10.15 | 10.23 | 22,516 | +0.10(+1.04%) |
Feb 19, 2016 | 10.07 | 10.25 | 10.04 | 10.12 | 26,270 | +0.04(+0.43%) |
Feb 18, 2016 | 10.47 | 10.47 | 10.06 | 10.08 | 13,386 | -0.35(-3.35%) |
Feb 17, 2016 | 10.48 | 10.59 | 10.38 | 10.43 | 18,629 | -0.04(-0.42%) |
Feb 16, 2016 | 10.29 | 10.48 | 10.04 | 10.47 | 43,823 | +0.26(+2.57%) |
Feb 12, 2016 | 10.29 | 10.21 | 10.21 | 10.21 | 13,510 | -0.03(-0.26%) |
Feb 11, 2016 | 10.37 | 10.52 | 10.13 | 10.24 | 7,881 | -0.31(-2.98%) |
Feb 10, 2016 | 10.76 | 11.00 | 10.54 | 10.55 | 12,077 | -0.20(-1.87%) |
Feb 09, 2016 | 10.30 | 10.91 | 10.30 | 10.75 | 44,301 | +0.37(+3.53%) |
Feb 08, 2016 | 10.24 | 10.48 | 10.11 | 10.38 | 32,321 | +0.05(+0.51%) |
Feb 05, 2016 | 10.43 | 10.51 | 10.27 | 10.33 | 33,876 | -0.10(-0.92%) |
Feb 04, 2016 | 10.46 | 10.48 | 10.34 | 10.43 | 13,244 | -0.01(-0.08%) |
Feb 03, 2016 | 10.34 | 10.51 | 10.14 | 10.44 | 8,532 | +0.21(+2.05%) |
Feb 02, 2016 | 10.27 | 10.31 | 10.13 | 10.23 | 21,063 | -0.19(-1.84%) |