Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.94 | 11.94 | 11.88 | 11.90 | 18,379 | +0.01(+0.12%) |
Apr 28, 2016 | 11.91 | 11.99 | 11.87 | 11.89 | 40,085 | -0.02(-0.18%) |
Apr 27, 2016 | 11.96 | 11.96 | 11.91 | 11.91 | 20,295 | -0.04(-0.30%) |
Apr 26, 2016 | 11.95 | 11.95 | 11.89 | 11.94 | 16,649 | +0.06(+0.48%) |
Apr 25, 2016 | 11.94 | 11.94 | 11.87 | 11.89 | 38,105 | -0.06(-0.48%) |
Apr 22, 2016 | 11.94 | 11.94 | 11.91 | 11.94 | 20,662 | +0.00(+0.02%) |
Apr 21, 2016 | 12.04 | 12.09 | 11.90 | 11.94 | 46,926 | -0.04(-0.32%) |
Apr 20, 2016 | 11.99 | 12.02 | 11.94 | 11.98 | 22,820 | +0.00(+0.00%) |
Apr 19, 2016 | 11.98 | 12.00 | 11.96 | 11.98 | 18,717 | +0.00(+0.00%) |
Apr 18, 2016 | 11.91 | 11.99 | 11.91 | 11.98 | 43,303 | +0.05(+0.42%) |
Apr 15, 2016 | 11.86 | 11.93 | 11.84 | 11.93 | 43,036 | +0.04(+0.30%) |
Apr 14, 2016 | 11.62 | 11.95 | 11.58 | 11.89 | 70,818 | +0.22(+1.91%) |
Apr 13, 2016 | 11.53 | 11.67 | 11.53 | 11.67 | 73,623 | +0.20(+1.77%) |
Apr 12, 2016 | 11.43 | 11.47 | 11.42 | 11.47 | 146,900 | +0.06(+0.48%) |
Apr 11, 2016 | 11.40 | 11.42 | 11.40 | 11.41 | 22,129 | +0.02(+0.19%) |
Apr 08, 2016 | 11.36 | 11.40 | 11.34 | 11.39 | 98,305 | +0.07(+0.63%) |
Apr 07, 2016 | 11.32 | 11.34 | 11.32 | 11.32 | 30,528 | -0.01(-0.06%) |
Apr 06, 2016 | 11.32 | 11.38 | 11.32 | 11.33 | 27,503 | +0.01(+0.06%) |
Apr 05, 2016 | 11.33 | 11.34 | 11.30 | 11.32 | 50,777 | +0.01(+0.13%) |
Apr 04, 2016 | 11.34 | 11.40 | 11.30 | 11.30 | 34,838 | -0.06(-0.50%) |
Apr 01, 2016 | 11.35 | 11.39 | 11.34 | 11.36 | 39,387 | +0.04(+0.38%) |
Mar 31, 2016 | 11.26 | 11.32 | 11.25 | 11.32 | 47,353 | +0.09(+0.76%) |
Mar 30, 2016 | 11.17 | 11.23 | 11.15 | 11.23 | 29,191 | +0.07(+0.64%) |
Mar 29, 2016 | 11.15 | 11.17 | 11.14 | 11.16 | 16,415 | +0.01(+0.13%) |
Mar 28, 2016 | 11.14 | 11.15 | 11.11 | 11.15 | 14,798 | +0.04(+0.39%) |
Mar 24, 2016 | 11.13 | 11.10 | 11.10 | 11.10 | 23,033 | -0.01(-0.06%) |
Mar 23, 2016 | 11.15 | 11.15 | 11.10 | 11.11 | 18,276 | +0.00(+0.00%) |
Mar 22, 2016 | 11.10 | 11.14 | 11.10 | 11.11 | 14,345 | +0.01(+0.06%) |
Mar 21, 2016 | 11.12 | 11.12 | 11.10 | 11.10 | 23,787 | +0.01(+0.13%) |
Mar 18, 2016 | 11.10 | 11.13 | 11.09 | 11.09 | 24,968 | +0.00(+0.00%) |
Mar 17, 2016 | 11.09 | 11.14 | 11.03 | 11.09 | 34,867 | +0.01(+0.13%) |
Mar 16, 2016 | 11.08 | 11.08 | 11.05 | 11.07 | 22,591 | +0.01(+0.07%) |
Mar 15, 2016 | 11.08 | 11.08 | 11.04 | 11.07 | 19,123 | +0.02(+0.19%) |
Mar 14, 2016 | 11.05 | 11.07 | 11.04 | 11.05 | 18,234 | +0.06(+0.52%) |
Mar 11, 2016 | 10.99 | 11.05 | 10.99 | 10.99 | 19,521 | -0.04(-0.32%) |
Mar 10, 2016 | 11.02 | 11.03 | 11.01 | 11.02 | 38,318 | +0.03(+0.26%) |
Mar 09, 2016 | 11.05 | 11.05 | 11.00 | 11.00 | 35,749 | -0.06(-0.52%) |
Mar 08, 2016 | 11.04 | 11.05 | 11.02 | 11.05 | 62,397 | -0.00(-0.00%) |
Mar 07, 2016 | 11.08 | 11.08 | 11.02 | 11.05 | 50,397 | -0.02(-0.19%) |
Mar 04, 2016 | 11.03 | 11.15 | 11.01 | 11.07 | 74,762 | +0.03(+0.26%) |
Mar 03, 2016 | 10.98 | 11.05 | 10.95 | 11.05 | 15,923 | +0.09(+0.85%) |
Mar 02, 2016 | 10.95 | 10.97 | 10.92 | 10.95 | 25,682 | +0.00(+0.00%) |
Mar 01, 2016 | 10.91 | 10.95 | 10.87 | 10.95 | 40,286 | +0.06(+0.59%) |
Feb 29, 2016 | 10.87 | 10.89 | 10.83 | 10.89 | 25,725 | +0.05(+0.46%) |
Feb 26, 2016 | 10.88 | 10.90 | 10.84 | 10.84 | 30,868 | -0.04(-0.39%) |
Feb 25, 2016 | 10.90 | 10.90 | 10.87 | 10.88 | 32,588 | -0.01(-0.06%) |
Feb 24, 2016 | 10.87 | 10.90 | 10.87 | 10.89 | 22,670 | +0.01(+0.13%) |
Feb 23, 2016 | 10.83 | 10.87 | 10.80 | 10.87 | 32,716 | +0.06(+0.59%) |
Feb 22, 2016 | 10.90 | 10.90 | 10.81 | 10.81 | 26,239 | -0.06(-0.59%) |
Feb 19, 2016 | 10.85 | 10.87 | 10.81 | 10.87 | 32,242 | +0.01(+0.13%) |
Feb 18, 2016 | 10.91 | 10.91 | 10.82 | 10.86 | 23,946 | -0.01(-0.13%) |
Feb 17, 2016 | 10.89 | 10.89 | 10.84 | 10.87 | 19,972 | +0.00(+0.00%) |
Feb 16, 2016 | 10.98 | 10.98 | 10.87 | 10.87 | 29,930 | -0.12(-1.10%) |
Feb 12, 2016 | 10.97 | 11.00 | 11.00 | 11.00 | 43,752 | +0.04(+0.39%) |
Feb 11, 2016 | 11.01 | 11.01 | 10.95 | 10.95 | 31,325 | -0.04(-0.32%) |
Feb 10, 2016 | 11.00 | 11.02 | 10.96 | 10.99 | 21,050 | +0.01(+0.13%) |
Feb 09, 2016 | 10.96 | 10.97 | 10.92 | 10.97 | 27,679 | +0.01(+0.13%) |
Feb 08, 2016 | 10.93 | 10.96 | 10.93 | 10.96 | 15,342 | +0.02(+0.19%) |
Feb 05, 2016 | 10.90 | 10.98 | 10.90 | 10.94 | 26,344 | +0.02(+0.20%) |
Feb 04, 2016 | 10.91 | 10.92 | 10.89 | 10.92 | 33,676 | +0.03(+0.26%) |
Feb 03, 2016 | 10.90 | 10.95 | 10.85 | 10.89 | 41,444 | +0.02(+0.20%) |
Feb 02, 2016 | 10.82 | 10.89 | 10.82 | 10.87 | 39,587 | +0.07(+0.66%) |