Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.69 | 11.74 | 11.08 | 11.27 | 425,104 | -0.37(-3.22%) |
Apr 28, 2016 | 11.57 | 11.91 | 11.57 | 11.64 | 475,126 | -0.07(-0.64%) |
Apr 27, 2016 | 11.60 | 11.98 | 11.60 | 11.72 | 744,327 | +0.10(+0.86%) |
Apr 26, 2016 | 11.43 | 11.62 | 11.40 | 11.62 | 398,350 | +0.21(+1.86%) |
Apr 25, 2016 | 11.57 | 11.79 | 11.12 | 11.40 | 551,402 | -0.26(-2.25%) |
Apr 22, 2016 | 11.57 | 11.96 | 11.40 | 11.67 | 826,022 | +0.08(+0.65%) |
Apr 21, 2016 | 11.47 | 11.74 | 11.41 | 11.59 | 838,639 | +0.08(+0.71%) |
Apr 20, 2016 | 11.43 | 11.71 | 11.32 | 11.51 | 842,601 | +0.08(+0.71%) |
Apr 19, 2016 | 11.56 | 11.72 | 11.35 | 11.43 | 639,612 | -0.12(-1.03%) |
Apr 18, 2016 | 11.38 | 11.56 | 11.16 | 11.55 | 657,884 | +0.04(+0.33%) |
Apr 15, 2016 | 11.20 | 11.59 | 11.17 | 11.51 | 1,067,778 | +0.24(+2.16%) |
Apr 14, 2016 | 10.95 | 11.30 | 10.94 | 11.27 | 514,594 | +0.36(+3.32%) |
Apr 13, 2016 | 10.55 | 10.90 | 10.52 | 10.90 | 494,030 | +0.26(+2.41%) |
Apr 12, 2016 | 10.25 | 10.25 | 10.22 | 10.65 | 341,191 | +0.34(+3.34%) |
Apr 11, 2016 | 10.52 | 10.74 | 10.30 | 10.30 | 367,463 | -0.16(-1.49%) |
Apr 08, 2016 | 10.43 | 10.71 | 10.09 | 10.46 | 194,099 | +0.13(+1.27%) |
Apr 07, 2016 | 10.39 | 10.79 | 10.27 | 10.33 | 389,624 | -0.12(-1.14%) |
Apr 06, 2016 | 10.35 | 10.74 | 10.29 | 10.45 | 469,187 | +0.15(+1.46%) |
Apr 05, 2016 | 10.33 | 10.48 | 10.19 | 10.30 | 602,754 | -0.10(-0.96%) |
Apr 04, 2016 | 10.71 | 10.91 | 10.39 | 10.40 | 501,060 | -0.34(-3.14%) |
Apr 01, 2016 | 11.07 | 11.15 | 10.61 | 10.74 | 870,713 | -0.38(-3.38%) |
Mar 31, 2016 | 11.17 | 11.45 | 11.09 | 11.11 | 602,165 | -0.07(-0.67%) |
Mar 30, 2016 | 11.56 | 11.68 | 11.10 | 11.19 | 511,019 | -0.34(-2.98%) |
Mar 29, 2016 | 11.05 | 11.60 | 10.87 | 11.53 | 818,080 | +0.44(+4.00%) |
Mar 28, 2016 | 11.12 | 11.33 | 10.85 | 11.09 | 943,874 | +0.11(+0.97%) |
Mar 24, 2016 | 10.82 | 10.98 | 10.98 | 10.98 | 594,348 | +0.10(+0.92%) |
Mar 23, 2016 | 11.14 | 11.28 | 10.88 | 10.88 | 475,156 | -0.32(-2.90%) |
Mar 22, 2016 | 11.02 | 11.30 | 11.02 | 11.20 | 531,804 | +0.12(+1.10%) |
Mar 21, 2016 | 11.01 | 11.24 | 10.90 | 11.08 | 375,602 | +0.09(+0.83%) |
Mar 18, 2016 | 11.47 | 11.80 | 10.95 | 10.99 | 918,543 | -0.39(-3.41%) |
Mar 17, 2016 | 11.12 | 11.61 | 11.00 | 11.38 | 921,569 | +0.27(+2.42%) |
Mar 16, 2016 | 10.99 | 11.16 | 10.62 | 11.11 | 505,332 | +0.04(+0.34%) |
Mar 15, 2016 | 10.99 | 11.22 | 10.71 | 11.07 | 659,348 | -0.03(-0.23%) |
Mar 14, 2016 | 11.12 | 11.32 | 11.04 | 11.10 | 691,073 | -0.07(-0.62%) |
Mar 11, 2016 | 11.39 | 11.52 | 11.10 | 11.17 | 1,264,516 | -0.08(-0.72%) |
Mar 10, 2016 | 10.48 | 11.33 | 10.32 | 11.25 | 2,488,075 | +0.78(+7.46%) |
Mar 09, 2016 | 9.992 | 10.80 | 9.954 | 10.47 | 1,034,215 | +0.48(+4.82%) |
Mar 08, 2016 | 10.05 | 10.20 | 9.917 | 9.986 | 926,418 | -0.17(-1.66%) |
Mar 07, 2016 | 10.17 | 10.60 | 9.979 | 10.15 | 2,515,699 | +0.16(+1.56%) |
Mar 04, 2016 | 10.46 | 10.79 | 9.848 | 9.998 | 1,889,139 | -0.47(-4.48%) |
Mar 03, 2016 | 10.56 | 10.88 | 10.33 | 10.47 | 2,267,539 | -0.10(-0.95%) |
Mar 02, 2016 | 9.898 | 10.74 | 9.330 | 10.57 | 2,628,886 | +0.64(+6.42%) |
Mar 01, 2016 | 10.20 | 10.29 | 9.011 | 9.929 | 2,584,526 | -0.55(-5.25%) |
Feb 29, 2016 | 10.08 | 10.54 | 9.986 | 10.48 | 937,340 | +0.38(+3.77%) |
Feb 26, 2016 | 10.12 | 10.29 | 9.786 | 10.10 | 940,697 | +0.06(+0.56%) |
Feb 25, 2016 | 9.654 | 10.20 | 9.336 | 10.04 | 1,149,206 | +0.36(+3.74%) |
Feb 24, 2016 | 9.667 | 10.02 | 8.723 | 9.679 | 2,431,930 | -0.12(-1.21%) |
Feb 23, 2016 | 9.892 | 10.33 | 8.748 | 9.798 | 1,068,556 | -0.17(-1.75%) |
Feb 22, 2016 | 10.03 | 10.43 | 9.936 | 9.973 | 592,903 | +0.00(+0.00%) |
Feb 19, 2016 | 10.14 | 10.39 | 9.767 | 9.973 | 524,380 | -0.18(-1.78%) |
Feb 18, 2016 | 9.979 | 10.29 | 8.748 | 10.15 | 709,452 | +0.27(+2.72%) |
Feb 17, 2016 | 9.230 | 10.02 | 9.230 | 9.886 | 1,044,588 | +0.76(+8.28%) |
Feb 16, 2016 | 8.792 | 9.398 | 8.773 | 9.130 | 1,044,659 | +0.55(+6.41%) |
Feb 12, 2016 | 8.692 | 8.580 | 8.580 | 8.580 | 2,765,303 | +0.05(+0.59%) |
Feb 11, 2016 | 9.105 | 9.148 | 8.498 | 8.530 | 2,608,186 | -0.76(-8.14%) |
Feb 10, 2016 | 9.654 | 9.779 | 9.217 | 9.286 | 1,069,641 | -0.28(-2.94%) |
Feb 09, 2016 | 9.861 | 9.989 | 9.267 | 9.567 | 1,909,155 | -0.44(-4.43%) |
Feb 08, 2016 | 10.29 | 10.85 | 9.417 | 10.01 | 1,620,835 | -0.57(-5.37%) |
Feb 05, 2016 | 10.49 | 10.80 | 9.098 | 10.58 | 1,599,230 | +0.05(+0.47%) |
Feb 04, 2016 | 10.26 | 10.77 | 10.26 | 10.53 | 755,768 | +0.26(+2.56%) |
Feb 03, 2016 | 10.03 | 10.34 | 9.611 | 10.27 | 1,248,140 | +0.32(+3.27%) |
Feb 02, 2016 | 10.62 | 10.73 | 9.754 | 9.942 | 3,170,158 | -0.84(-7.77%) |