Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.39 | 11.49 | 11.28 | 11.38 | 204,370 | -0.01(-0.09%) |
Apr 28, 2016 | 11.30 | 11.42 | 11.19 | 11.39 | 263,960 | +0.04(+0.35%) |
Apr 27, 2016 | 11.22 | 11.36 | 11.22 | 11.35 | 284,803 | +0.11(+0.98%) |
Apr 26, 2016 | 11.09 | 11.27 | 11.06 | 11.24 | 277,458 | +0.15(+1.35%) |
Apr 25, 2016 | 11.23 | 11.34 | 10.98 | 11.09 | 222,145 | -0.14(-1.25%) |
Apr 22, 2016 | 11.17 | 11.32 | 11.17 | 11.23 | 223,497 | +0.06(+0.54%) |
Apr 21, 2016 | 11.32 | 11.44 | 11.14 | 11.17 | 254,847 | -0.19(-1.67%) |
Apr 20, 2016 | 11.23 | 11.44 | 11.23 | 11.36 | 137,202 | +0.09(+0.80%) |
Apr 19, 2016 | 11.26 | 11.38 | 11.14 | 11.27 | 346,563 | +0.07(+0.63%) |
Apr 18, 2016 | 11.19 | 11.20 | 11.05 | 11.20 | 347,406 | +0.04(+0.36%) |
Apr 15, 2016 | 11.15 | 11.30 | 11.09 | 11.16 | 320,677 | -0.05(-0.45%) |
Apr 14, 2016 | 11.26 | 11.32 | 11.18 | 11.21 | 253,653 | -0.04(-0.36%) |
Apr 13, 2016 | 11.03 | 11.30 | 11.03 | 11.25 | 494,081 | +0.30(+2.74%) |
Apr 12, 2016 | 10.86 | 11.03 | 10.85 | 10.95 | 235,543 | +0.07(+0.64%) |
Apr 11, 2016 | 10.91 | 11.00 | 10.83 | 10.88 | 301,444 | +0.07(+0.65%) |
Apr 08, 2016 | 11.00 | 11.06 | 10.77 | 10.81 | 179,420 | -0.11(-1.01%) |
Apr 07, 2016 | 10.99 | 11.01 | 10.85 | 10.92 | 263,536 | -0.16(-1.44%) |
Apr 06, 2016 | 11.08 | 11.11 | 10.96 | 11.08 | 209,106 | +0.00(+0.00%) |
Apr 05, 2016 | 11.21 | 11.21 | 10.97 | 11.08 | 356,461 | -0.24(-2.12%) |
Apr 04, 2016 | 11.67 | 11.72 | 11.32 | 11.32 | 193,642 | -0.34(-2.92%) |
Apr 01, 2016 | 11.30 | 11.77 | 11.26 | 11.66 | 342,885 | +0.29(+2.55%) |
Mar 31, 2016 | 11.40 | 11.49 | 11.31 | 11.37 | 223,460 | +0.00(+0.00%) |
Mar 30, 2016 | 11.39 | 11.49 | 11.35 | 11.37 | 284,268 | +0.01(+0.09%) |
Mar 29, 2016 | 11.21 | 11.38 | 11.11 | 11.36 | 234,329 | +0.09(+0.80%) |
Mar 28, 2016 | 11.03 | 11.34 | 11.03 | 11.27 | 238,969 | +0.30(+2.73%) |
Mar 24, 2016 | 11.20 | 10.97 | 10.97 | 10.97 | 158,200 | -0.30(-2.66%) |
Mar 23, 2016 | 11.43 | 11.50 | 11.27 | 11.27 | 218,457 | -0.17(-1.49%) |
Mar 22, 2016 | 11.41 | 11.51 | 11.31 | 11.44 | 152,750 | -0.05(-0.44%) |
Mar 21, 2016 | 11.49 | 11.58 | 11.32 | 11.49 | 263,680 | -0.01(-0.09%) |
Mar 18, 2016 | 11.27 | 11.50 | 11.25 | 11.50 | 778,835 | +0.20(+1.77%) |
Mar 17, 2016 | 10.96 | 11.43 | 10.91 | 11.30 | 367,596 | +0.31(+2.82%) |
Mar 16, 2016 | 10.80 | 11.00 | 10.73 | 10.99 | 261,575 | +0.18(+1.67%) |
Mar 15, 2016 | 10.85 | 10.90 | 10.72 | 10.81 | 289,429 | -0.10(-0.92%) |
Mar 14, 2016 | 11.14 | 11.14 | 10.89 | 10.91 | 174,165 | -0.24(-2.15%) |
Mar 11, 2016 | 10.88 | 11.20 | 10.87 | 11.15 | 244,858 | +0.34(+3.15%) |
Mar 10, 2016 | 10.99 | 11.03 | 10.73 | 10.81 | 247,843 | -0.13(-1.19%) |
Mar 09, 2016 | 11.00 | 11.03 | 10.86 | 10.94 | 202,089 | +0.01(+0.09%) |
Mar 08, 2016 | 11.16 | 11.28 | 10.92 | 10.93 | 255,136 | -0.32(-2.84%) |
Mar 07, 2016 | 11.11 | 11.26 | 11.06 | 11.25 | 307,932 | +0.07(+0.63%) |
Mar 04, 2016 | 11.40 | 11.44 | 11.10 | 11.18 | 216,574 | -0.20(-1.76%) |
Mar 03, 2016 | 11.31 | 11.43 | 11.31 | 11.38 | 234,525 | +0.02(+0.18%) |
Mar 02, 2016 | 11.11 | 11.36 | 11.06 | 11.36 | 238,161 | +0.25(+2.25%) |
Mar 01, 2016 | 11.10 | 11.15 | 10.98 | 11.11 | 264,065 | +0.06(+0.54%) |
Feb 29, 2016 | 11.16 | 11.21 | 10.67 | 11.05 | 408,935 | -0.18(-1.60%) |
Feb 26, 2016 | 10.46 | 11.26 | 10.08 | 11.23 | 530,093 | -0.20(-1.75%) |
Feb 25, 2016 | 11.38 | 11.46 | 11.20 | 11.43 | 266,467 | +0.03(+0.26%) |
Feb 24, 2016 | 11.09 | 11.40 | 11.03 | 11.40 | 212,655 | +0.21(+1.88%) |
Feb 23, 2016 | 11.27 | 11.36 | 11.19 | 11.19 | 239,597 | -0.13(-1.15%) |
Feb 22, 2016 | 11.51 | 11.56 | 11.30 | 11.32 | 265,461 | -0.10(-0.88%) |
Feb 19, 2016 | 11.25 | 11.48 | 11.21 | 11.42 | 327,817 | +0.14(+1.24%) |
Feb 18, 2016 | 11.41 | 11.41 | 11.19 | 11.28 | 147,647 | -0.09(-0.79%) |
Feb 17, 2016 | 11.17 | 11.38 | 11.09 | 11.37 | 265,940 | +0.25(+2.25%) |
Feb 16, 2016 | 11.10 | 11.15 | 10.91 | 11.12 | 214,773 | +0.13(+1.18%) |
Feb 12, 2016 | 10.57 | 10.99 | 10.99 | 10.99 | 283,700 | +0.51(+4.87%) |
Feb 11, 2016 | 10.42 | 10.57 | 10.32 | 10.48 | 304,710 | -0.14(-1.32%) |
Feb 10, 2016 | 10.84 | 10.99 | 10.61 | 10.62 | 192,299 | -0.18(-1.67%) |
Feb 09, 2016 | 11.06 | 11.12 | 10.57 | 10.80 | 247,633 | -0.35(-3.14%) |
Feb 08, 2016 | 11.03 | 11.25 | 10.89 | 11.15 | 324,607 | +0.02(+0.18%) |
Feb 05, 2016 | 11.08 | 11.17 | 10.81 | 11.13 | 241,316 | +0.02(+0.18%) |
Feb 04, 2016 | 11.11 | 11.31 | 11.07 | 11.11 | 234,207 | -0.03(-0.27%) |
Feb 03, 2016 | 11.16 | 11.18 | 10.88 | 11.14 | 309,472 | +0.07(+0.63%) |
Feb 02, 2016 | 11.22 | 11.22 | 11.03 | 11.07 | 183,200 | -0.30(-2.64%) |