Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.88 | 10.93 | 10.84 | 10.87 | 825,113 | +0.02(+0.18%) |
Mar 30, 2016 | 10.85 | 10.92 | 10.81 | 10.85 | 730,264 | +0.07(+0.65%) |
Mar 29, 2016 | 10.78 | 10.83 | 10.73 | 10.78 | 618,811 | -0.08(-0.74%) |
Mar 28, 2016 | 10.83 | 10.92 | 10.78 | 10.86 | 367,872 | +0.08(+0.74%) |
Mar 24, 2016 | 10.78 | 10.78 | 10.78 | 0 | -0.03(-0.28%) | |
Mar 23, 2016 | 10.72 | 10.85 | 10.72 | 10.81 | 773,650 | +0.11(+1.03%) |
Mar 22, 2016 | 10.80 | 10.82 | 10.68 | 10.70 | 1,011,108 | -0.13(-1.20%) |
Mar 21, 2016 | 10.80 | 10.85 | 10.78 | 10.83 | 652,451 | +0.06(+0.56%) |
Mar 18, 2016 | 10.93 | 10.96 | 10.76 | 10.77 | 2,455,129 | -0.08(-0.74%) |
Mar 17, 2016 | 11.00 | 11.04 | 10.85 | 10.85 | 1,428,290 | -0.11(-1.00%) |
Mar 16, 2016 | 11.00 | 11.00 | 10.94 | 10.96 | 1,576,396 | +0.05(+0.46%) |
Mar 15, 2016 | 10.90 | 11.00 | 10.85 | 10.91 | 1,154,548 | +0.01(+0.09%) |
Mar 14, 2016 | 10.92 | 10.94 | 10.81 | 10.90 | 902,275 | +0.02(+0.18%) |
Mar 11, 2016 | 11.07 | 11.07 | 10.79 | 10.88 | 1,873,321 | +0.07(+0.65%) |
Mar 10, 2016 | 10.87 | 10.94 | 10.81 | 10.81 | 962,607 | -0.04(-0.37%) |
Mar 09, 2016 | 10.94 | 10.94 | 10.81 | 10.85 | 791,637 | +0.00(+0.00%) |
Mar 08, 2016 | 10.91 | 10.93 | 10.79 | 10.85 | 709,694 | -0.02(-0.18%) |
Mar 07, 2016 | 10.83 | 10.91 | 10.77 | 10.87 | 709,632 | +0.08(+0.74%) |
Mar 04, 2016 | 10.85 | 10.86 | 10.76 | 10.79 | 980,024 | -0.02(-0.19%) |
Mar 03, 2016 | 11.00 | 11.00 | 10.76 | 10.81 | 1,782,986 | -0.18(-1.64%) |
Mar 02, 2016 | 10.76 | 11.03 | 10.73 | 10.99 | 1,697,575 | +0.31(+2.90%) |
Mar 01, 2016 | 10.46 | 10.79 | 10.31 | 10.68 | 3,537,843 | +0.27(+2.59%) |
Feb 29, 2016 | 10.46 | 10.50 | 10.40 | 10.41 | 1,135,397 | +0.00(+0.00%) |
Feb 26, 2016 | 10.58 | 10.59 | 10.36 | 10.41 | 1,074,108 | -0.11(-1.05%) |
Feb 25, 2016 | 10.46 | 10.55 | 10.37 | 10.52 | 631,249 | +0.12(+1.15%) |
Feb 24, 2016 | 10.41 | 10.49 | 10.35 | 10.40 | 780,849 | -0.06(-0.57%) |
Feb 23, 2016 | 10.63 | 10.43 | 10.46 | 739,702 | -0.13(-1.23%) | |
Feb 22, 2016 | 10.59 | 10.75 | 10.56 | 10.59 | 664,649 | +0.04(+0.38%) |
Feb 19, 2016 | 10.70 | 10.72 | 10.50 | 10.55 | 876,865 | -0.14(-1.31%) |
Feb 18, 2016 | 10.76 | 10.78 | 10.59 | 10.69 | 755,990 | +0.01(+0.09%) |
Feb 17, 2016 | 10.60 | 10.80 | 10.53 | 10.68 | 1,003,857 | +0.17(+1.62%) |
Feb 16, 2016 | 10.60 | 10.65 | 10.40 | 10.51 | 553,326 | +0.02(+0.19%) |
Feb 12, 2016 | 10.49 | 10.49 | 10.49 | 0 | -0.06(-0.57%) | |
Feb 11, 2016 | 10.58 | 10.69 | 10.51 | 10.55 | 1,256,048 | -0.09(-0.85%) |
Feb 10, 2016 | 10.58 | 10.70 | 10.38 | 10.64 | 2,874,590 | -0.90(-7.80%) |
Feb 09, 2016 | 11.80 | 11.82 | 11.44 | 11.54 | 552,623 | -0.30(-2.53%) |
Feb 08, 2016 | 11.96 | 11.96 | 11.79 | 11.84 | 550,480 | -0.14(-1.17%) |
Feb 05, 2016 | 11.94 | 11.98 | 11.86 | 11.98 | 962,001 | +0.05(+0.42%) |
Feb 04, 2016 | 11.90 | 12.01 | 11.81 | 11.93 | 959,709 | +0.06(+0.51%) |
Feb 03, 2016 | 11.79 | 11.94 | 11.75 | 11.87 | 1,402,790 | +0.12(+1.02%) |
Feb 02, 2016 | 11.38 | 11.78 | 11.24 | 11.75 | 1,144,913 | +0.32(+2.80%) |
Feb 01, 2016 | 11.57 | 11.58 | 11.31 | 11.43 | 1,114,048 | -0.07(-0.61%) |
Jan 29, 2016 | 11.50 | 11.61 | 11.38 | 11.50 | 3,780,160 | +0.06(+0.52%) |
Jan 28, 2016 | 11.19 | 11.50 | 11.12 | 11.44 | 1,042,726 | +0.33(+2.97%) |
Jan 27, 2016 | 11.11 | 11.15 | 10.85 | 11.11 | 1,281,761 | -0.20(-1.77%) |
Jan 26, 2016 | 11.19 | 11.45 | 11.15 | 11.31 | 1,332,855 | +0.25(+2.26%) |
Jan 25, 2016 | 11.22 | 11.25 | 11.03 | 11.06 | 457,050 | -0.16(-1.43%) |
Jan 22, 2016 | 11.30 | 10.92 | 11.22 | 733,413 | +0.38(+3.51%) | |
Jan 21, 2016 | 10.78 | 10.93 | 10.64 | 10.84 | 644,589 | +0.09(+0.84%) |
Jan 20, 2016 | 10.52 | 10.79 | 10.30 | 10.75 | 1,278,865 | +0.10(+0.94%) |
Jan 19, 2016 | 10.69 | 10.49 | 10.65 | 1,131,669 | +0.26(+2.50%) | |
Jan 18, 2016 | 10.69 | 10.72 | 10.34 | 10.39 | 435,297 | -0.29(-2.72%) |
Jan 15, 2016 | 10.92 | 10.94 | 10.53 | 10.68 | 816,300 | -0.32(-2.91%) |
Jan 14, 2016 | 10.93 | 11.08 | 10.71 | 11.00 | 672,530 | +0.11(+1.01%) |
Jan 13, 2016 | 11.00 | 11.22 | 10.86 | 10.89 | 525,586 | -0.17(-1.54%) |
Jan 12, 2016 | 10.98 | 11.08 | 10.88 | 11.06 | 486,689 | +0.10(+0.91%) |
Jan 11, 2016 | 11.00 | 10.85 | 10.96 | 489,471 | -0.04(-0.36%) | |
Jan 08, 2016 | 10.78 | 11.07 | 10.72 | 11.00 | 566,524 | +0.30(+2.80%) |
Jan 07, 2016 | 10.73 | 10.95 | 10.67 | 10.70 | 947,652 | -0.13(-1.20%) |
Jan 06, 2016 | 10.78 | 10.86 | 10.75 | 10.83 | 465,158 | -0.05(-0.46%) |
Jan 05, 2016 | 10.74 | 10.91 | 10.74 | 10.88 | 428,754 | +0.11(+1.02%) |