Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.42 | 11.42 | 10.45 | 10.56 | 40,892,976 | -0.85(-7.49%) |
Apr 28, 2016 | 11.32 | 12.18 | 11.31 | 11.41 | 41,933,060 | +0.06(+0.52%) |
Apr 27, 2016 | 11.14 | 11.40 | 11.00 | 11.35 | 24,793,246 | +0.05(+0.43%) |
Apr 26, 2016 | 10.63 | 11.44 | 10.52 | 11.30 | 47,953,048 | +0.94(+9.10%) |
Apr 25, 2016 | 10.48 | 10.69 | 10.29 | 10.36 | 22,896,638 | -0.11(-1.03%) |
Apr 22, 2016 | 10.47 | 10.62 | 10.31 | 10.47 | 19,055,756 | +0.01(+0.09%) |
Apr 21, 2016 | 10.61 | 10.70 | 10.41 | 10.46 | 15,912,878 | -0.10(-0.93%) |
Apr 20, 2016 | 10.44 | 10.58 | 10.31 | 10.56 | 19,619,190 | +0.03(+0.28%) |
Apr 19, 2016 | 10.88 | 10.88 | 10.41 | 10.53 | 21,385,590 | -0.17(-1.56%) |
Apr 18, 2016 | 10.44 | 10.90 | 10.37 | 10.70 | 26,852,160 | +0.20(+1.87%) |
Apr 15, 2016 | 10.54 | 10.57 | 10.27 | 10.50 | 25,786,002 | +0.28(+2.79%) |
Apr 14, 2016 | 10.60 | 10.60 | 10.20 | 10.21 | 18,101,470 | -0.47(-4.41%) |
Apr 13, 2016 | 10.12 | 10.71 | 10.02 | 10.69 | 26,583,682 | +0.70(+6.98%) |
Apr 12, 2016 | 10.32 | 10.35 | 9.870 | 9.988 | 26,142,520 | -0.27(-2.68%) |
Apr 11, 2016 | 10.56 | 10.72 | 10.25 | 10.26 | 18,587,696 | -0.27(-2.52%) |
Apr 08, 2016 | 10.45 | 10.70 | 10.38 | 10.53 | 19,294,826 | +0.21(+2.00%) |
Apr 07, 2016 | 10.23 | 10.46 | 10.20 | 10.32 | 19,824,484 | +0.04(+0.38%) |
Apr 06, 2016 | 10.23 | 10.29 | 10.07 | 10.28 | 18,744,192 | +0.07(+0.67%) |
Apr 05, 2016 | 10.44 | 10.53 | 10.19 | 10.21 | 21,135,288 | -0.39(-3.70%) |
Apr 04, 2016 | 10.86 | 11.02 | 10.58 | 10.61 | 22,883,848 | -0.23(-2.09%) |
Apr 01, 2016 | 10.10 | 10.87 | 10.06 | 10.83 | 28,976,140 | +0.55(+5.35%) |
Mar 31, 2016 | 10.13 | 10.30 | 9.831 | 10.28 | 49,006,640 | -0.01(-0.10%) |
Mar 30, 2016 | 10.32 | 10.75 | 10.21 | 10.29 | 35,752,080 | +0.03(+0.29%) |
Mar 29, 2016 | 9.998 | 10.34 | 9.919 | 10.26 | 31,450,598 | +0.07(+0.67%) |
Mar 28, 2016 | 10.31 | 10.40 | 10.07 | 10.19 | 23,315,432 | -0.12(-1.14%) |
Mar 24, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 23,238,106 | -0.15(-1.41%) |
Mar 23, 2016 | 11.23 | 11.26 | 10.44 | 10.46 | 29,956,078 | -0.78(-6.90%) |
Mar 22, 2016 | 11.25 | 11.39 | 11.13 | 11.24 | 13,708,267 | -0.09(-0.78%) |
Mar 21, 2016 | 10.94 | 11.39 | 10.88 | 11.32 | 18,410,362 | +0.38(+3.50%) |
Mar 18, 2016 | 10.65 | 10.97 | 10.56 | 10.94 | 45,642,812 | +0.27(+2.48%) |
Mar 17, 2016 | 10.53 | 10.80 | 10.41 | 10.68 | 20,336,102 | +0.15(+1.40%) |
Mar 16, 2016 | 10.52 | 10.70 | 10.36 | 10.53 | 20,841,018 | -0.13(-1.20%) |
Mar 15, 2016 | 10.95 | 10.95 | 10.53 | 10.66 | 15,430,714 | -0.29(-2.69%) |
Mar 14, 2016 | 11.14 | 11.14 | 10.81 | 10.95 | 13,777,038 | -0.24(-2.11%) |
Mar 11, 2016 | 10.79 | 11.19 | 10.66 | 11.19 | 17,575,290 | +0.50(+4.69%) |
Mar 10, 2016 | 10.75 | 10.86 | 10.47 | 10.69 | 18,093,706 | +0.07(+0.65%) |
Mar 09, 2016 | 10.57 | 10.71 | 10.34 | 10.62 | 15,395,998 | +0.15(+1.41%) |
Mar 08, 2016 | 11.24 | 11.25 | 10.46 | 10.47 | 30,176,634 | -0.90(-7.94%) |
Mar 07, 2016 | 11.26 | 11.57 | 10.85 | 11.37 | 28,268,346 | -0.29(-2.53%) |
Mar 04, 2016 | 11.59 | 11.91 | 11.39 | 11.67 | 35,921,444 | +0.09(+0.76%) |
Mar 03, 2016 | 11.52 | 11.64 | 11.39 | 11.58 | 16,616,794 | +0.11(+0.94%) |
Mar 02, 2016 | 10.81 | 11.48 | 10.77 | 11.47 | 18,520,820 | +0.60(+5.51%) |
Mar 01, 2016 | 10.58 | 10.90 | 10.40 | 10.87 | 15,919,509 | +0.43(+4.14%) |
Feb 29, 2016 | 10.46 | 10.70 | 10.33 | 10.44 | 21,060,120 | -0.07(-0.65%) |
Feb 26, 2016 | 10.60 | 10.80 | 10.38 | 10.51 | 16,717,553 | -0.02(-0.19%) |
Feb 25, 2016 | 10.48 | 10.55 | 10.03 | 10.53 | 16,431,393 | +0.08(+0.75%) |
Feb 24, 2016 | 10.07 | 10.48 | 9.880 | 10.45 | 18,887,668 | +0.15(+1.43%) |
Feb 23, 2016 | 10.80 | 10.88 | 10.20 | 10.30 | 23,091,408 | -0.55(-5.07%) |
Feb 22, 2016 | 11.17 | 11.24 | 10.71 | 10.85 | 20,359,978 | -0.11(-0.99%) |
Feb 19, 2016 | 11.19 | 11.19 | 10.75 | 10.96 | 18,232,998 | -0.32(-2.87%) |
Feb 18, 2016 | 11.36 | 11.54 | 11.12 | 11.28 | 21,999,316 | +0.06(+0.53%) |
Feb 17, 2016 | 10.77 | 11.44 | 10.72 | 11.23 | 35,020,324 | +0.61(+5.74%) |
Feb 16, 2016 | 10.17 | 10.68 | 10.13 | 10.62 | 27,987,532 | +0.78(+7.88%) |
Feb 12, 2016 | 9.703 | 9.841 | 9.841 | 9.841 | 24,291,126 | +0.32(+3.41%) |
Feb 11, 2016 | 9.546 | 9.743 | 9.281 | 9.517 | 27,597,226 | -0.21(-2.12%) |
Feb 10, 2016 | 9.900 | 10.10 | 9.647 | 9.723 | 22,449,576 | -0.08(-0.80%) |
Feb 09, 2016 | 9.831 | 10.16 | 9.576 | 9.802 | 30,727,516 | -0.19(-1.87%) |
Feb 08, 2016 | 10.52 | 10.57 | 9.762 | 9.988 | 27,921,132 | -0.82(-7.55%) |
Feb 05, 2016 | 10.95 | 11.18 | 10.57 | 10.80 | 23,070,452 | -0.23(-2.05%) |
Feb 04, 2016 | 10.52 | 11.34 | 10.51 | 11.03 | 26,640,104 | +0.46(+4.37%) |
Feb 03, 2016 | 10.48 | 10.67 | 9.998 | 10.57 | 18,423,576 | +0.17(+1.61%) |
Feb 02, 2016 | 10.61 | 10.87 | 10.29 | 10.40 | 22,488,470 | -0.36(-3.38%) |