Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.67 | 11.68 | 11.61 | 11.63 | 87,729 | -0.01(-0.06%) |
Apr 28, 2016 | 11.73 | 11.76 | 11.63 | 11.63 | 116,645 | -0.08(-0.68%) |
Apr 27, 2016 | 11.75 | 11.76 | 11.66 | 11.71 | 165,756 | -0.01(-0.12%) |
Apr 26, 2016 | 11.73 | 11.75 | 11.69 | 11.73 | 115,985 | +0.03(+0.25%) |
Apr 25, 2016 | 11.73 | 11.73 | 11.69 | 11.70 | 80,889 | -0.04(-0.31%) |
Apr 22, 2016 | 11.71 | 11.73 | 11.68 | 11.73 | 48,231 | +0.04(+0.31%) |
Apr 21, 2016 | 11.73 | 11.75 | 11.69 | 11.70 | 46,700 | -0.02(-0.18%) |
Apr 20, 2016 | 11.80 | 11.81 | 11.71 | 11.72 | 110,577 | -0.02(-0.18%) |
Apr 19, 2016 | 11.74 | 11.75 | 11.70 | 11.74 | 240,547 | +0.00(+0.00%) |
Apr 18, 2016 | 11.67 | 11.76 | 11.66 | 11.74 | 80,026 | +0.08(+0.68%) |
Apr 15, 2016 | 11.66 | 11.71 | 11.66 | 11.66 | 71,825 | +0.00(+0.00%) |
Apr 14, 2016 | 11.69 | 11.72 | 11.63 | 11.66 | 116,147 | -0.04(-0.37%) |
Apr 13, 2016 | 11.66 | 11.70 | 11.59 | 11.71 | 79,266 | +0.06(+0.56%) |
Apr 12, 2016 | 11.57 | 11.68 | 11.57 | 11.64 | 247,968 | +0.06(+0.56%) |
Apr 11, 2016 | 11.60 | 11.60 | 11.56 | 11.58 | 161,312 | +0.00(+0.00%) |
Apr 08, 2016 | 11.51 | 11.58 | 11.51 | 11.58 | 130,115 | +0.07(+0.62%) |
Apr 07, 2016 | 11.55 | 11.56 | 11.50 | 11.50 | 195,260 | -0.04(-0.37%) |
Apr 06, 2016 | 11.51 | 11.57 | 11.50 | 11.55 | 162,511 | +0.01(+0.06%) |
Apr 05, 2016 | 11.48 | 11.55 | 11.48 | 11.54 | 97,485 | +0.09(+0.75%) |
Apr 04, 2016 | 11.54 | 11.54 | 11.45 | 11.45 | 113,429 | -0.03(-0.25%) |
Apr 01, 2016 | 11.50 | 11.50 | 11.45 | 11.48 | 112,243 | +0.03(+0.25%) |
Mar 31, 2016 | 11.42 | 11.49 | 11.42 | 11.45 | 211,054 | +0.04(+0.38%) |
Mar 30, 2016 | 11.43 | 11.45 | 11.40 | 11.41 | 182,022 | -0.03(-0.25%) |
Mar 29, 2016 | 11.45 | 11.49 | 11.43 | 11.44 | 164,692 | -0.01(-0.12%) |
Mar 28, 2016 | 11.51 | 11.52 | 11.44 | 11.45 | 125,594 | -0.06(-0.56%) |
Mar 24, 2016 | 11.55 | 11.52 | 11.52 | 11.52 | 72,917 | -0.04(-0.35%) |
Mar 23, 2016 | 11.53 | 11.58 | 11.50 | 11.56 | 75,809 | +0.04(+0.35%) |
Mar 22, 2016 | 11.48 | 11.53 | 11.46 | 11.52 | 66,469 | +0.06(+0.50%) |
Mar 21, 2016 | 11.46 | 11.47 | 11.45 | 11.46 | 75,257 | +0.02(+0.19%) |
Mar 18, 2016 | 11.46 | 11.46 | 11.44 | 11.44 | 27,676 | -0.02(-0.19%) |
Mar 17, 2016 | 11.51 | 11.51 | 11.43 | 11.46 | 72,145 | -0.01(-0.06%) |
Mar 16, 2016 | 11.43 | 11.47 | 11.43 | 11.47 | 54,288 | +0.04(+0.31%) |
Mar 15, 2016 | 11.45 | 11.45 | 11.43 | 11.43 | 49,114 | -0.01(-0.06%) |
Mar 14, 2016 | 11.40 | 11.44 | 11.40 | 11.44 | 80,830 | +0.01(+0.13%) |
Mar 11, 2016 | 11.38 | 11.45 | 11.34 | 11.43 | 102,451 | +0.09(+0.82%) |
Mar 10, 2016 | 11.36 | 11.37 | 11.33 | 11.33 | 75,079 | +0.01(+0.06%) |
Mar 09, 2016 | 11.33 | 11.35 | 11.31 | 11.33 | 53,755 | -0.01(-0.06%) |
Mar 08, 2016 | 11.30 | 11.34 | 11.30 | 11.33 | 59,272 | +0.02(+0.19%) |
Mar 07, 2016 | 11.25 | 11.31 | 11.25 | 11.31 | 41,285 | +0.05(+0.44%) |
Mar 04, 2016 | 11.28 | 11.31 | 11.25 | 11.26 | 74,842 | -0.04(-0.32%) |
Mar 03, 2016 | 11.28 | 11.30 | 11.28 | 11.30 | 52,172 | +0.02(+0.19%) |
Mar 02, 2016 | 11.32 | 11.32 | 11.25 | 11.28 | 101,835 | +0.00(+0.00%) |
Mar 01, 2016 | 11.34 | 11.37 | 11.28 | 11.28 | 67,750 | -0.04(-0.32%) |
Feb 29, 2016 | 11.31 | 11.31 | 11.28 | 11.31 | 84,923 | +0.09(+0.76%) |
Feb 26, 2016 | 11.33 | 11.33 | 11.22 | 11.23 | 141,934 | -0.09(-0.82%) |
Feb 25, 2016 | 11.37 | 11.38 | 11.30 | 11.32 | 36,982 | +0.01(+0.06%) |
Feb 24, 2016 | 11.37 | 11.38 | 11.31 | 11.31 | 60,674 | -0.01(-0.13%) |
Feb 23, 2016 | 11.33 | 11.36 | 11.30 | 11.33 | 50,640 | +0.03(+0.25%) |
Feb 22, 2016 | 11.30 | 11.35 | 11.25 | 11.30 | 71,875 | -0.01(-0.06%) |
Feb 19, 2016 | 11.30 | 11.35 | 11.30 | 11.30 | 50,865 | -0.03(-0.25%) |
Feb 18, 2016 | 11.30 | 11.33 | 11.28 | 11.33 | 36,333 | +0.05(+0.44%) |
Feb 17, 2016 | 11.18 | 11.30 | 11.18 | 11.28 | 63,616 | +0.05(+0.44%) |
Feb 16, 2016 | 11.23 | 11.24 | 11.15 | 11.23 | 55,570 | -0.03(-0.25%) |
Feb 12, 2016 | 11.32 | 11.26 | 11.26 | 11.26 | 38,114 | -0.05(-0.44%) |
Feb 11, 2016 | 11.35 | 11.36 | 11.25 | 11.31 | 83,761 | -0.04(-0.31%) |
Feb 10, 2016 | 11.35 | 11.43 | 11.31 | 11.35 | 66,139 | +0.06(+0.51%) |
Feb 09, 2016 | 11.28 | 11.31 | 11.28 | 11.29 | 74,444 | +0.04(+0.32%) |
Feb 08, 2016 | 11.31 | 11.33 | 11.25 | 11.25 | 92,864 | -0.01(-0.06%) |
Feb 05, 2016 | 11.34 | 11.35 | 11.25 | 11.26 | 115,742 | -0.03(-0.25%) |
Feb 04, 2016 | 11.28 | 11.30 | 11.27 | 11.29 | 57,789 | +0.00(+0.00%) |
Feb 03, 2016 | 11.32 | 11.34 | 11.28 | 11.29 | 82,919 | -0.04(-0.31%) |
Feb 02, 2016 | 11.37 | 11.38 | 11.31 | 11.33 | 76,651 | +0.00(+0.00%) |