Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.88 | 11.89 | 11.65 | 11.71 | 776,616 | -0.19(-1.56%) |
Apr 28, 2016 | 11.83 | 11.96 | 11.81 | 11.89 | 156,224 | +0.00(+0.00%) |
Apr 27, 2016 | 11.85 | 11.95 | 11.82 | 11.89 | 212,025 | -0.01(-0.06%) |
Apr 26, 2016 | 11.87 | 11.94 | 11.70 | 11.90 | 168,670 | +0.11(+0.94%) |
Apr 25, 2016 | 11.86 | 11.90 | 11.73 | 11.79 | 204,884 | -0.13(-1.06%) |
Apr 22, 2016 | 11.68 | 11.91 | 11.68 | 11.91 | 188,441 | +0.18(+1.51%) |
Apr 21, 2016 | 11.65 | 11.76 | 11.56 | 11.73 | 147,123 | +0.06(+0.51%) |
Apr 20, 2016 | 11.55 | 11.75 | 11.48 | 11.68 | 114,552 | +0.08(+0.70%) |
Apr 19, 2016 | 11.54 | 11.64 | 11.45 | 11.59 | 97,751 | +0.04(+0.38%) |
Apr 18, 2016 | 11.46 | 11.58 | 11.39 | 11.55 | 74,191 | +0.04(+0.39%) |
Apr 15, 2016 | 11.50 | 11.55 | 11.41 | 11.51 | 82,930 | -0.06(-0.51%) |
Apr 14, 2016 | 11.47 | 11.65 | 11.43 | 11.56 | 172,169 | +0.13(+1.10%) |
Apr 13, 2016 | 11.31 | 11.51 | 11.18 | 11.44 | 262,159 | +0.21(+1.85%) |
Apr 12, 2016 | 11.25 | 11.36 | 11.14 | 11.23 | 153,150 | +0.01(+0.13%) |
Apr 11, 2016 | 11.40 | 11.41 | 11.20 | 11.22 | 121,452 | -0.13(-1.11%) |
Apr 08, 2016 | 11.43 | 11.51 | 11.26 | 11.34 | 106,352 | +0.01(+0.07%) |
Apr 07, 2016 | 11.06 | 11.42 | 11.06 | 11.34 | 782,552 | +0.19(+1.66%) |
Apr 06, 2016 | 11.10 | 11.18 | 10.88 | 11.15 | 253,762 | +0.07(+0.60%) |
Apr 05, 2016 | 11.18 | 11.28 | 11.03 | 11.08 | 219,950 | -0.21(-1.84%) |
Apr 04, 2016 | 11.46 | 11.63 | 11.28 | 11.29 | 115,150 | -0.20(-1.74%) |
Apr 01, 2016 | 11.34 | 11.54 | 11.18 | 11.49 | 124,300 | +0.05(+0.45%) |
Mar 31, 2016 | 11.40 | 11.49 | 11.36 | 11.44 | 100,066 | +0.01(+0.06%) |
Mar 30, 2016 | 11.54 | 11.59 | 11.36 | 11.43 | 105,825 | -0.06(-0.52%) |
Mar 29, 2016 | 11.19 | 11.53 | 11.19 | 11.49 | 194,221 | +0.24(+2.17%) |
Mar 28, 2016 | 11.14 | 11.32 | 11.08 | 11.25 | 89,316 | +0.11(+1.00%) |
Mar 24, 2016 | 11.11 | 11.14 | 11.14 | 11.14 | 120,209 | -0.01(-0.13%) |
Mar 23, 2016 | 11.39 | 11.39 | 11.14 | 11.15 | 109,317 | -0.27(-2.33%) |
Mar 22, 2016 | 11.34 | 11.45 | 11.22 | 11.42 | 106,691 | +0.01(+0.13%) |
Mar 21, 2016 | 11.44 | 11.48 | 11.31 | 11.40 | 91,479 | -0.05(-0.45%) |
Mar 18, 2016 | 11.34 | 11.49 | 11.30 | 11.45 | 267,917 | +0.11(+0.98%) |
Mar 17, 2016 | 11.13 | 11.44 | 11.09 | 11.34 | 175,969 | +0.19(+1.66%) |
Mar 16, 2016 | 10.83 | 11.18 | 10.82 | 11.16 | 145,794 | +0.27(+2.52%) |
Mar 15, 2016 | 10.94 | 11.05 | 10.85 | 10.88 | 99,257 | -0.17(-1.54%) |
Mar 14, 2016 | 11.06 | 11.19 | 10.99 | 11.05 | 149,326 | -0.04(-0.40%) |
Mar 11, 2016 | 10.99 | 11.11 | 10.99 | 11.10 | 124,000 | +0.19(+1.77%) |
Mar 10, 2016 | 10.92 | 10.97 | 10.75 | 10.91 | 191,994 | +0.00(+0.00%) |
Mar 09, 2016 | 10.84 | 10.92 | 10.77 | 10.91 | 90,495 | +0.11(+1.03%) |
Mar 08, 2016 | 11.08 | 11.08 | 10.77 | 10.79 | 165,946 | -0.32(-2.87%) |
Mar 07, 2016 | 10.87 | 11.11 | 10.85 | 11.11 | 161,732 | +0.19(+1.76%) |
Mar 04, 2016 | 11.02 | 11.06 | 10.84 | 10.92 | 236,009 | -0.10(-0.87%) |
Mar 03, 2016 | 10.87 | 11.02 | 10.77 | 11.02 | 212,066 | +0.15(+1.36%) |
Mar 02, 2016 | 10.95 | 10.99 | 10.74 | 10.87 | 216,351 | -0.10(-0.88%) |
Mar 01, 2016 | 11.04 | 11.10 | 10.91 | 10.96 | 242,402 | -0.04(-0.34%) |
Feb 29, 2016 | 10.94 | 11.09 | 10.83 | 11.00 | 242,358 | +0.07(+0.61%) |
Feb 26, 2016 | 11.09 | 11.17 | 10.85 | 10.94 | 177,801 | -0.12(-1.07%) |
Feb 25, 2016 | 10.78 | 11.08 | 10.74 | 11.05 | 264,685 | +0.29(+2.68%) |
Feb 24, 2016 | 10.56 | 10.82 | 10.50 | 10.77 | 198,181 | +0.07(+0.69%) |
Feb 23, 2016 | 10.62 | 10.83 | 10.61 | 10.69 | 168,927 | +0.07(+0.63%) |
Feb 22, 2016 | 10.74 | 10.81 | 10.62 | 10.62 | 275,638 | -0.04(-0.35%) |
Feb 19, 2016 | 10.45 | 10.68 | 10.37 | 10.66 | 209,022 | +0.21(+1.98%) |
Feb 18, 2016 | 10.50 | 10.65 | 10.43 | 10.45 | 225,202 | -0.04(-0.42%) |
Feb 17, 2016 | 10.31 | 10.64 | 10.31 | 10.50 | 312,878 | +0.24(+2.30%) |
Feb 16, 2016 | 10.58 | 10.58 | 10.17 | 10.26 | 403,287 | -0.16(-1.56%) |
Feb 12, 2016 | 10.53 | 10.43 | 10.43 | 10.43 | 278,257 | -0.01(-0.14%) |
Feb 11, 2016 | 10.12 | 10.53 | 10.11 | 10.44 | 408,872 | +0.12(+1.14%) |
Feb 10, 2016 | 10.24 | 10.45 | 10.15 | 10.32 | 278,060 | +0.13(+1.30%) |
Feb 09, 2016 | 9.960 | 10.15 | 9.924 | 10.19 | 387,281 | +0.04(+0.44%) |
Feb 08, 2016 | 10.20 | 10.28 | 9.960 | 10.14 | 353,458 | -0.19(-1.86%) |
Feb 05, 2016 | 10.19 | 10.45 | 10.11 | 10.34 | 310,540 | +0.12(+1.16%) |
Feb 04, 2016 | 10.29 | 10.40 | 10.16 | 10.22 | 459,772 | -0.10(-1.00%) |
Feb 03, 2016 | 10.45 | 10.46 | 10.09 | 10.32 | 550,236 | -0.07(-0.71%) |
Feb 02, 2016 | 10.49 | 10.54 | 10.25 | 10.40 | 456,547 | -0.24(-2.29%) |