Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.42 | 11.53 | 11.06 | 11.15 | 2,971,992 | -0.17(-1.47%) |
Apr 28, 2016 | 11.34 | 11.57 | 11.27 | 11.32 | 3,018,489 | -0.06(-0.50%) |
Apr 27, 2016 | 11.27 | 11.57 | 11.16 | 11.37 | 2,707,266 | +0.05(+0.45%) |
Apr 26, 2016 | 11.17 | 11.32 | 11.00 | 11.32 | 3,248,646 | +0.32(+2.91%) |
Apr 25, 2016 | 11.39 | 11.67 | 10.93 | 11.00 | 4,519,955 | -0.39(-3.41%) |
Apr 22, 2016 | 11.16 | 11.51 | 10.44 | 11.39 | 9,612,430 | +0.77(+7.27%) |
Apr 21, 2016 | 11.07 | 11.16 | 10.56 | 10.62 | 5,783,838 | -0.34(-3.08%) |
Apr 20, 2016 | 10.92 | 11.09 | 10.80 | 10.96 | 4,817,471 | +0.06(+0.52%) |
Apr 19, 2016 | 10.94 | 10.97 | 10.61 | 10.90 | 3,876,276 | -0.14(-1.29%) |
Apr 18, 2016 | 11.09 | 11.24 | 10.93 | 11.04 | 3,662,094 | -0.18(-1.63%) |
Apr 15, 2016 | 11.16 | 11.28 | 10.96 | 11.23 | 3,461,835 | -0.02(-0.15%) |
Apr 14, 2016 | 11.36 | 11.40 | 11.07 | 11.24 | 2,471,832 | -0.11(-1.01%) |
Apr 13, 2016 | 11.02 | 11.40 | 10.87 | 11.36 | 3,586,351 | +0.43(+3.98%) |
Apr 12, 2016 | 10.69 | 10.99 | 10.63 | 10.92 | 2,822,333 | +0.36(+3.39%) |
Apr 11, 2016 | 10.52 | 10.74 | 10.46 | 10.56 | 2,351,704 | +0.12(+1.14%) |
Apr 08, 2016 | 10.34 | 10.79 | 10.33 | 10.44 | 3,168,489 | +0.23(+2.28%) |
Apr 07, 2016 | 10.31 | 10.39 | 10.12 | 10.21 | 2,326,874 | -0.16(-1.54%) |
Apr 06, 2016 | 10.14 | 10.45 | 10.05 | 10.37 | 3,238,098 | +0.21(+2.07%) |
Apr 05, 2016 | 9.951 | 10.33 | 9.865 | 10.16 | 3,420,486 | +0.07(+0.73%) |
Apr 04, 2016 | 10.37 | 10.54 | 10.08 | 10.09 | 2,937,314 | -0.27(-2.58%) |
Apr 01, 2016 | 10.25 | 10.39 | 10.05 | 10.35 | 3,070,319 | -0.05(-0.49%) |
Mar 31, 2016 | 10.44 | 10.48 | 10.27 | 10.41 | 2,821,323 | -0.01(-0.05%) |
Mar 30, 2016 | 10.63 | 10.72 | 10.29 | 10.41 | 3,386,672 | -0.15(-1.40%) |
Mar 29, 2016 | 10.16 | 10.62 | 10.02 | 10.56 | 3,343,415 | +0.26(+2.54%) |
Mar 28, 2016 | 10.51 | 10.51 | 10.01 | 10.30 | 3,955,094 | -0.23(-2.16%) |
Mar 24, 2016 | 10.31 | 10.52 | 10.52 | 10.52 | 2,744,433 | +0.11(+1.04%) |
Mar 23, 2016 | 11.04 | 10.98 | 10.42 | 10.42 | 3,887,786 | -0.63(-5.66%) |
Mar 22, 2016 | 10.93 | 11.10 | 10.81 | 11.04 | 3,518,076 | +0.05(+0.41%) |
Mar 21, 2016 | 10.88 | 11.08 | 10.76 | 11.00 | 2,462,453 | +0.08(+0.73%) |
Mar 18, 2016 | 10.87 | 11.15 | 10.68 | 10.92 | 4,036,430 | +0.06(+0.52%) |
Mar 17, 2016 | 10.64 | 10.97 | 10.55 | 10.86 | 2,951,601 | +0.27(+2.58%) |
Mar 16, 2016 | 10.19 | 10.60 | 10.14 | 10.59 | 3,722,944 | +0.36(+3.56%) |
Mar 15, 2016 | 10.32 | 10.35 | 10.06 | 10.22 | 3,730,370 | -0.30(-2.81%) |
Mar 14, 2016 | 10.71 | 10.77 | 10.38 | 10.52 | 2,909,129 | -0.28(-2.58%) |
Mar 11, 2016 | 10.33 | 10.81 | 10.29 | 10.80 | 4,388,008 | +0.54(+5.26%) |
Mar 10, 2016 | 10.46 | 10.55 | 10.12 | 10.26 | 5,350,198 | -0.22(-2.06%) |
Mar 09, 2016 | 10.39 | 10.60 | 10.17 | 10.47 | 5,489,179 | +0.17(+1.65%) |
Mar 08, 2016 | 10.35 | 10.46 | 10.10 | 10.30 | 6,002,997 | -0.20(-1.95%) |
Mar 07, 2016 | 9.661 | 10.54 | 9.632 | 10.51 | 6,460,618 | +0.86(+8.96%) |
Mar 04, 2016 | 9.882 | 9.962 | 9.541 | 9.644 | 5,841,340 | -0.19(-1.91%) |
Mar 03, 2016 | 9.252 | 9.922 | 9.235 | 9.831 | 5,455,465 | +0.61(+6.59%) |
Mar 02, 2016 | 9.223 | 9.331 | 9.041 | 9.223 | 5,283,093 | -0.03(-0.37%) |
Mar 01, 2016 | 9.104 | 9.274 | 8.956 | 9.257 | 4,467,283 | +0.26(+2.84%) |
Feb 29, 2016 | 9.007 | 9.118 | 8.871 | 9.002 | 4,199,630 | -0.01(-0.06%) |
Feb 26, 2016 | 9.047 | 9.274 | 8.950 | 9.007 | 7,587,908 | +0.05(+0.57%) |
Feb 25, 2016 | 8.922 | 8.962 | 8.700 | 8.956 | 8,891,970 | +0.07(+0.77%) |
Feb 24, 2016 | 8.808 | 9.007 | 8.490 | 8.888 | 8,385,675 | -0.05(-0.57%) |
Feb 23, 2016 | 9.269 | 9.416 | 8.922 | 8.939 | 8,023,326 | -0.36(-3.91%) |
Feb 22, 2016 | 9.479 | 9.610 | 9.070 | 9.303 | 10,425,175 | -0.03(-0.37%) |
Feb 19, 2016 | 9.916 | 10.03 | 8.922 | 9.337 | 41,202,620 | -2.67(-22.21%) |
Feb 18, 2016 | 11.92 | 12.21 | 11.51 | 12.00 | 7,369,008 | -0.52(-4.17%) |
Feb 17, 2016 | 12.43 | 12.89 | 12.43 | 12.52 | 3,774,660 | +0.22(+1.80%) |
Feb 16, 2016 | 12.29 | 12.44 | 12.01 | 12.30 | 2,963,203 | +0.12(+0.98%) |
Feb 12, 2016 | 12.05 | 12.18 | 12.18 | 12.18 | 4,660,046 | +0.31(+2.63%) |
Feb 11, 2016 | 11.83 | 12.11 | 11.57 | 11.87 | 3,354,307 | -0.27(-2.20%) |
Feb 10, 2016 | 12.27 | 12.46 | 12.10 | 12.14 | 1,795,097 | -0.12(-1.02%) |
Feb 09, 2016 | 12.13 | 12.46 | 12.10 | 12.26 | 2,205,921 | -0.13(-1.01%) |
Feb 08, 2016 | 12.30 | 12.54 | 12.09 | 12.39 | 3,078,973 | -0.19(-1.54%) |
Feb 05, 2016 | 12.74 | 12.91 | 12.51 | 12.58 | 2,414,659 | -0.21(-1.64%) |
Feb 04, 2016 | 12.16 | 12.86 | 12.15 | 12.79 | 3,810,403 | +0.62(+5.09%) |
Feb 03, 2016 | 12.16 | 12.22 | 11.64 | 12.17 | 3,356,088 | +0.19(+1.56%) |
Feb 02, 2016 | 11.95 | 12.05 | 11.70 | 11.98 | 3,061,959 | -0.26(-2.13%) |