Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.23 | 10.23 | 9.914 | 9.970 | 578,054 | -0.26(-2.56%) |
Apr 28, 2016 | 10.18 | 10.33 | 10.15 | 10.23 | 821,134 | +0.04(+0.37%) |
Apr 27, 2016 | 10.24 | 10.37 | 10.17 | 10.19 | 596,658 | -0.03(-0.27%) |
Apr 26, 2016 | 10.30 | 10.38 | 10.16 | 10.22 | 2,507,218 | -0.07(-0.64%) |
Apr 25, 2016 | 10.54 | 10.57 | 10.25 | 10.29 | 895,415 | -0.24(-2.31%) |
Apr 22, 2016 | 10.37 | 10.57 | 10.33 | 10.53 | 701,963 | +0.10(+0.99%) |
Apr 21, 2016 | 10.70 | 10.71 | 10.42 | 10.43 | 488,514 | -0.21(-1.94%) |
Apr 20, 2016 | 10.78 | 10.90 | 10.62 | 10.63 | 550,113 | -0.21(-1.90%) |
Apr 19, 2016 | 10.62 | 10.94 | 10.62 | 10.84 | 1,262,441 | +0.29(+2.75%) |
Apr 18, 2016 | 10.46 | 10.58 | 10.31 | 10.55 | 640,339 | +0.05(+0.44%) |
Apr 15, 2016 | 10.48 | 10.66 | 10.36 | 10.50 | 433,798 | +0.00(+0.00%) |
Apr 14, 2016 | 10.43 | 10.54 | 10.30 | 10.50 | 646,564 | +0.08(+0.81%) |
Apr 13, 2016 | 10.48 | 10.50 | 10.34 | 10.42 | 956,606 | -0.01(-0.09%) |
Apr 12, 2016 | 10.16 | 10.48 | 10.14 | 10.43 | 720,422 | +0.23(+2.29%) |
Apr 11, 2016 | 10.36 | 10.57 | 10.19 | 10.19 | 451,321 | -0.12(-1.18%) |
Apr 08, 2016 | 10.14 | 10.33 | 10.10 | 10.32 | 587,715 | +0.19(+1.85%) |
Apr 07, 2016 | 10.26 | 10.41 | 10.09 | 10.13 | 699,475 | -0.16(-1.55%) |
Apr 06, 2016 | 10.40 | 10.49 | 10.26 | 10.29 | 598,066 | -0.11(-1.08%) |
Apr 05, 2016 | 10.48 | 10.55 | 10.20 | 10.40 | 1,059,689 | -0.14(-1.33%) |
Apr 04, 2016 | 10.75 | 10.76 | 10.50 | 10.54 | 520,469 | -0.17(-1.57%) |
Apr 01, 2016 | 10.83 | 10.86 | 10.60 | 10.71 | 275,049 | -0.09(-0.87%) |
Mar 31, 2016 | 10.93 | 10.98 | 10.77 | 10.80 | 745,163 | -0.13(-1.20%) |
Mar 30, 2016 | 10.86 | 10.95 | 10.73 | 10.93 | 902,452 | +0.09(+0.86%) |
Mar 29, 2016 | 10.81 | 10.94 | 10.80 | 10.84 | 948,304 | +0.03(+0.26%) |
Mar 28, 2016 | 10.87 | 10.91 | 10.77 | 10.81 | 449,211 | -0.05(-0.43%) |
Mar 24, 2016 | 10.80 | 10.86 | 10.86 | 10.86 | 1,011,465 | +0.01(+0.09%) |
Mar 23, 2016 | 10.62 | 10.93 | 10.57 | 10.85 | 1,100,599 | +0.20(+1.84%) |
Mar 22, 2016 | 10.87 | 10.93 | 10.57 | 10.65 | 4,133,487 | -1.10(-9.39%) |
Mar 21, 2016 | 11.56 | 11.86 | 11.56 | 11.76 | 447,741 | +0.14(+1.21%) |
Mar 18, 2016 | 12.02 | 12.39 | 11.53 | 11.62 | 892,087 | -0.41(-3.42%) |
Mar 17, 2016 | 12.12 | 12.13 | 11.70 | 12.03 | 380,512 | +0.03(+0.23%) |
Mar 16, 2016 | 11.83 | 12.05 | 11.77 | 12.00 | 163,004 | +0.10(+0.86%) |
Mar 15, 2016 | 12.02 | 12.06 | 11.81 | 11.90 | 334,628 | -0.18(-1.47%) |
Mar 14, 2016 | 12.20 | 12.24 | 12.02 | 12.07 | 393,808 | -0.16(-1.30%) |
Mar 11, 2016 | 12.14 | 12.41 | 12.10 | 12.23 | 392,237 | +0.20(+1.63%) |
Mar 10, 2016 | 12.10 | 12.21 | 12.00 | 12.04 | 529,654 | -0.02(-0.16%) |
Mar 09, 2016 | 12.26 | 12.26 | 11.92 | 12.06 | 368,468 | -0.23(-1.90%) |
Mar 08, 2016 | 12.35 | 12.35 | 12.20 | 12.29 | 260,397 | -0.05(-0.38%) |
Mar 07, 2016 | 12.09 | 12.36 | 12.09 | 12.34 | 294,993 | +0.17(+1.38%) |
Mar 04, 2016 | 12.25 | 12.38 | 12.09 | 12.17 | 478,821 | -0.07(-0.54%) |
Mar 03, 2016 | 12.36 | 12.44 | 12.20 | 12.23 | 387,756 | -0.13(-1.06%) |
Mar 02, 2016 | 12.24 | 12.43 | 12.14 | 12.36 | 414,893 | +0.12(+0.99%) |
Mar 01, 2016 | 12.30 | 12.30 | 12.18 | 12.24 | 484,336 | +0.05(+0.38%) |
Feb 29, 2016 | 12.07 | 12.39 | 12.07 | 12.20 | 463,244 | +0.13(+1.08%) |
Feb 26, 2016 | 12.39 | 12.48 | 12.03 | 12.07 | 454,930 | -0.31(-2.49%) |
Feb 25, 2016 | 12.08 | 12.37 | 11.96 | 12.37 | 272,971 | +0.32(+2.64%) |
Feb 24, 2016 | 12.00 | 12.12 | 11.65 | 12.06 | 481,285 | -0.09(-0.77%) |
Feb 23, 2016 | 12.21 | 12.28 | 12.13 | 12.15 | 316,872 | -0.07(-0.54%) |
Feb 22, 2016 | 12.08 | 12.55 | 12.05 | 12.21 | 810,950 | +0.14(+1.16%) |
Feb 19, 2016 | 12.16 | 12.21 | 12.02 | 12.07 | 359,455 | -0.12(-1.00%) |
Feb 18, 2016 | 12.07 | 12.21 | 11.88 | 12.20 | 891,319 | +0.13(+1.08%) |
Feb 17, 2016 | 11.77 | 12.23 | 11.60 | 12.07 | 842,752 | +0.52(+4.54%) |
Feb 16, 2016 | 11.27 | 11.54 | 11.13 | 11.54 | 766,451 | +0.40(+3.61%) |
Feb 12, 2016 | 10.49 | 11.14 | 11.14 | 11.14 | 579,294 | +0.72(+6.91%) |
Feb 11, 2016 | 10.40 | 10.48 | 10.32 | 10.42 | 460,417 | -0.07(-0.62%) |
Feb 10, 2016 | 10.83 | 10.86 | 10.37 | 10.48 | 486,274 | -0.32(-2.94%) |
Feb 09, 2016 | 10.65 | 11.03 | 10.62 | 10.80 | 244,462 | +0.04(+0.35%) |
Feb 08, 2016 | 10.80 | 10.85 | 10.64 | 10.77 | 188,641 | -0.13(-1.20%) |
Feb 05, 2016 | 10.86 | 11.05 | 10.80 | 10.90 | 275,588 | +0.02(+0.17%) |
Feb 04, 2016 | 10.61 | 10.94 | 10.49 | 10.88 | 336,071 | +0.29(+2.74%) |
Feb 03, 2016 | 11.10 | 11.14 | 10.54 | 10.59 | 232,292 | -0.47(-4.23%) |
Feb 02, 2016 | 11.12 | 11.17 | 10.93 | 11.05 | 352,057 | -0.14(-1.25%) |