Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.26 | 11.30 | 11.09 | 11.23 | 682,842 | -0.07(-0.65%) |
Apr 28, 2016 | 11.36 | 11.49 | 11.28 | 11.31 | 373,557 | -0.15(-1.29%) |
Apr 27, 2016 | 11.54 | 11.59 | 11.40 | 11.45 | 320,850 | -0.10(-0.89%) |
Apr 26, 2016 | 11.40 | 11.56 | 11.32 | 11.56 | 540,156 | +0.18(+1.62%) |
Apr 25, 2016 | 11.39 | 11.47 | 11.31 | 11.37 | 757,838 | -0.04(-0.39%) |
Apr 22, 2016 | 11.24 | 11.65 | 11.24 | 11.42 | 1,038,839 | +0.21(+1.84%) |
Apr 21, 2016 | 11.26 | 11.34 | 11.14 | 11.21 | 534,480 | -0.09(-0.78%) |
Apr 20, 2016 | 11.28 | 11.41 | 11.21 | 11.30 | 773,561 | +0.01(+0.13%) |
Apr 19, 2016 | 11.24 | 11.45 | 11.23 | 11.28 | 779,134 | +0.08(+0.72%) |
Apr 18, 2016 | 11.07 | 11.24 | 11.01 | 11.20 | 1,024,400 | +0.10(+0.93%) |
Apr 15, 2016 | 11.12 | 11.13 | 11.03 | 11.10 | 828,514 | -0.02(-0.20%) |
Apr 14, 2016 | 11.17 | 11.18 | 11.05 | 11.12 | 485,002 | -0.04(-0.40%) |
Apr 13, 2016 | 10.97 | 11.19 | 10.94 | 11.17 | 724,267 | +0.29(+2.64%) |
Apr 12, 2016 | 10.69 | 11.03 | 10.69 | 10.88 | 878,807 | +0.20(+1.86%) |
Apr 11, 2016 | 10.81 | 10.97 | 10.68 | 10.68 | 900,742 | -0.10(-0.89%) |
Apr 08, 2016 | 10.82 | 11.03 | 10.72 | 10.78 | 903,058 | +0.06(+0.55%) |
Apr 07, 2016 | 10.88 | 10.92 | 10.64 | 10.72 | 1,661,591 | -0.23(-2.08%) |
Apr 06, 2016 | 10.90 | 11.00 | 10.79 | 10.95 | 822,030 | +0.07(+0.61%) |
Apr 05, 2016 | 10.81 | 10.99 | 10.78 | 10.88 | 931,801 | -0.01(-0.07%) |
Apr 04, 2016 | 11.02 | 11.09 | 10.86 | 10.89 | 971,021 | -0.10(-0.94%) |
Apr 01, 2016 | 10.89 | 11.03 | 10.78 | 10.99 | 1,282,893 | +0.01(+0.07%) |
Mar 31, 2016 | 10.97 | 11.06 | 10.92 | 10.98 | 945,029 | +0.05(+0.47%) |
Mar 30, 2016 | 11.05 | 11.12 | 10.84 | 10.93 | 1,073,790 | -0.12(-1.06%) |
Mar 29, 2016 | 10.67 | 11.05 | 10.55 | 11.05 | 2,131,531 | +0.35(+3.28%) |
Mar 28, 2016 | 10.70 | 10.88 | 10.62 | 10.70 | 1,591,118 | -0.02(-0.20%) |
Mar 24, 2016 | 10.95 | 10.72 | 10.72 | 10.72 | 1,349,262 | -0.38(-3.42%) |
Mar 23, 2016 | 11.22 | 11.46 | 10.64 | 11.10 | 2,945,803 | +0.11(+1.00%) |
Mar 22, 2016 | 10.79 | 11.14 | 10.76 | 10.99 | 2,299,365 | +0.15(+1.42%) |
Mar 21, 2016 | 10.89 | 10.99 | 10.82 | 10.84 | 1,734,171 | -0.07(-0.60%) |
Mar 18, 2016 | 11.14 | 11.15 | 10.88 | 10.90 | 1,823,933 | -0.22(-1.97%) |
Mar 17, 2016 | 10.77 | 11.16 | 10.70 | 11.12 | 786,909 | +0.37(+3.39%) |
Mar 16, 2016 | 10.40 | 10.86 | 10.38 | 10.76 | 972,019 | +0.34(+3.30%) |
Mar 15, 2016 | 10.39 | 10.51 | 10.30 | 10.41 | 1,198,038 | -0.02(-0.21%) |
Mar 14, 2016 | 10.47 | 10.47 | 10.29 | 10.43 | 1,076,427 | -0.07(-0.63%) |
Mar 11, 2016 | 10.65 | 10.69 | 10.39 | 10.50 | 1,119,202 | -0.06(-0.55%) |
Mar 10, 2016 | 10.62 | 10.68 | 10.27 | 10.56 | 1,722,841 | -0.04(-0.34%) |
Mar 09, 2016 | 10.35 | 10.59 | 10.18 | 10.59 | 2,401,665 | +0.28(+2.76%) |
Mar 08, 2016 | 10.32 | 10.33 | 10.16 | 10.31 | 1,768,019 | +0.01(+0.07%) |
Mar 07, 2016 | 9.879 | 10.38 | 9.879 | 10.30 | 1,555,798 | +0.42(+4.29%) |
Mar 04, 2016 | 9.835 | 9.916 | 9.726 | 9.879 | 812,334 | +0.05(+0.52%) |
Mar 03, 2016 | 9.631 | 9.865 | 9.625 | 9.828 | 1,114,023 | +0.20(+2.05%) |
Mar 02, 2016 | 9.551 | 9.631 | 9.470 | 9.631 | 969,559 | +0.08(+0.84%) |
Mar 01, 2016 | 9.208 | 9.602 | 9.200 | 9.551 | 1,538,068 | +0.43(+4.72%) |
Feb 29, 2016 | 9.171 | 9.259 | 9.105 | 9.120 | 1,658,138 | -0.04(-0.40%) |
Feb 26, 2016 | 9.010 | 9.171 | 9.010 | 9.156 | 2,596,065 | +0.21(+2.37%) |
Feb 25, 2016 | 9.288 | 9.288 | 8.850 | 8.945 | 1,633,524 | -0.30(-3.24%) |
Feb 24, 2016 | 9.105 | 9.281 | 9.047 | 9.244 | 1,626,125 | +0.07(+0.80%) |
Feb 23, 2016 | 9.295 | 9.346 | 9.145 | 9.171 | 1,275,744 | -0.16(-1.72%) |
Feb 22, 2016 | 9.186 | 9.390 | 9.178 | 9.332 | 929,027 | +0.21(+2.32%) |
Feb 19, 2016 | 9.193 | 9.229 | 9.113 | 9.120 | 659,401 | -0.08(-0.87%) |
Feb 18, 2016 | 8.915 | 9.302 | 8.894 | 9.200 | 1,049,328 | +0.31(+3.45%) |
Feb 17, 2016 | 8.740 | 8.894 | 8.682 | 8.894 | 2,487,262 | +0.20(+2.27%) |
Feb 16, 2016 | 8.901 | 8.901 | 8.675 | 8.696 | 1,609,608 | -0.07(-0.75%) |
Feb 12, 2016 | 8.594 | 8.762 | 8.762 | 8.762 | 1,630,290 | +0.17(+1.95%) |
Feb 11, 2016 | 8.594 | 8.703 | 8.528 | 8.594 | 1,508,516 | -0.15(-1.75%) |
Feb 10, 2016 | 8.945 | 8.945 | 8.718 | 8.748 | 1,335,147 | -0.15(-1.72%) |
Feb 09, 2016 | 8.857 | 9.058 | 8.857 | 8.901 | 1,475,430 | -0.05(-0.57%) |
Feb 08, 2016 | 8.930 | 8.996 | 8.784 | 8.952 | 905,249 | -0.09(-0.97%) |
Feb 05, 2016 | 9.244 | 9.281 | 8.996 | 9.040 | 692,882 | -0.22(-2.37%) |
Feb 04, 2016 | 9.127 | 9.365 | 9.127 | 9.259 | 980,600 | +0.09(+1.04%) |
Feb 03, 2016 | 9.083 | 9.215 | 8.912 | 9.164 | 799,320 | +0.14(+1.54%) |
Feb 02, 2016 | 9.149 | 9.222 | 9.018 | 9.025 | 835,659 | -0.27(-2.91%) |