Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.04 | 11.08 | 10.90 | 10.98 | 1,817,278 | -0.05(-0.46%) |
Apr 28, 2016 | 11.16 | 11.40 | 11.01 | 11.03 | 2,933,062 | -0.14(-1.22%) |
Apr 27, 2016 | 11.48 | 11.53 | 11.06 | 11.17 | 5,216,917 | -0.35(-3.02%) |
Apr 26, 2016 | 11.16 | 11.58 | 11.10 | 11.51 | 2,705,542 | +0.42(+3.83%) |
Apr 25, 2016 | 11.18 | 11.32 | 11.06 | 11.09 | 1,635,298 | -0.14(-1.28%) |
Apr 22, 2016 | 11.13 | 11.54 | 11.09 | 11.23 | 3,949,098 | +0.05(+0.46%) |
Apr 21, 2016 | 11.99 | 12.11 | 10.97 | 11.18 | 4,707,065 | -0.93(-7.71%) |
Apr 20, 2016 | 12.06 | 12.35 | 12.06 | 12.12 | 2,424,409 | +0.04(+0.35%) |
Apr 19, 2016 | 11.90 | 12.15 | 11.82 | 12.07 | 1,762,999 | +0.27(+2.30%) |
Apr 18, 2016 | 11.56 | 11.86 | 11.46 | 11.80 | 1,208,086 | +0.21(+1.83%) |
Apr 15, 2016 | 11.48 | 11.65 | 11.48 | 11.59 | 1,362,303 | +0.06(+0.52%) |
Apr 14, 2016 | 11.68 | 11.77 | 11.47 | 11.53 | 1,712,767 | -0.09(-0.80%) |
Apr 13, 2016 | 11.22 | 11.68 | 11.22 | 11.62 | 1,584,186 | +0.50(+4.50%) |
Apr 12, 2016 | 10.93 | 11.20 | 10.89 | 11.12 | 1,153,284 | +0.27(+2.50%) |
Apr 11, 2016 | 10.95 | 11.10 | 10.83 | 10.85 | 1,851,638 | -0.03(-0.23%) |
Apr 08, 2016 | 10.88 | 11.10 | 10.84 | 10.88 | 1,484,104 | +0.16(+1.51%) |
Apr 07, 2016 | 10.92 | 11.14 | 10.68 | 10.72 | 3,303,662 | -0.27(-2.47%) |
Apr 06, 2016 | 11.00 | 11.01 | 10.76 | 10.99 | 1,306,114 | -0.03(-0.23%) |
Apr 05, 2016 | 10.98 | 11.12 | 10.89 | 11.01 | 1,472,651 | -0.12(-1.07%) |
Apr 04, 2016 | 11.43 | 11.46 | 11.07 | 11.13 | 1,749,506 | -0.27(-2.38%) |
Apr 01, 2016 | 11.73 | 11.78 | 11.26 | 11.40 | 1,625,850 | -0.56(-4.68%) |
Mar 31, 2016 | 11.79 | 11.99 | 11.71 | 11.96 | 1,884,693 | +0.18(+1.51%) |
Mar 30, 2016 | 11.85 | 11.97 | 11.73 | 11.79 | 1,627,543 | +0.07(+0.58%) |
Mar 29, 2016 | 11.45 | 11.80 | 11.26 | 11.72 | 2,327,551 | +0.20(+1.77%) |
Mar 28, 2016 | 11.61 | 11.67 | 11.37 | 11.51 | 819,863 | -0.07(-0.59%) |
Mar 24, 2016 | 11.23 | 11.58 | 11.58 | 11.58 | 1,172,993 | +0.25(+2.25%) |
Mar 23, 2016 | 11.76 | 11.79 | 11.32 | 11.33 | 1,142,412 | -0.50(-4.24%) |
Mar 22, 2016 | 11.70 | 12.00 | 11.64 | 11.83 | 1,014,779 | +0.03(+0.29%) |
Mar 21, 2016 | 11.90 | 11.93 | 11.65 | 11.79 | 1,494,002 | -0.12(-1.00%) |
Mar 18, 2016 | 11.90 | 12.16 | 11.85 | 11.91 | 3,385,823 | +0.06(+0.50%) |
Mar 17, 2016 | 11.64 | 11.90 | 11.56 | 11.85 | 1,079,746 | +0.24(+2.05%) |
Mar 16, 2016 | 11.20 | 11.66 | 11.11 | 11.62 | 1,489,773 | +0.39(+3.48%) |
Mar 15, 2016 | 11.17 | 11.26 | 11.06 | 11.23 | 1,715,965 | -0.11(-0.97%) |
Mar 14, 2016 | 11.01 | 11.39 | 10.93 | 11.34 | 2,288,096 | +0.29(+2.61%) |
Mar 11, 2016 | 10.83 | 11.26 | 10.78 | 11.05 | 3,236,668 | +0.36(+3.34%) |
Mar 10, 2016 | 11.03 | 11.03 | 10.52 | 10.69 | 1,102,261 | -0.28(-2.55%) |
Mar 09, 2016 | 10.78 | 11.10 | 10.78 | 10.97 | 1,214,643 | +0.25(+2.30%) |
Mar 08, 2016 | 11.21 | 11.31 | 10.72 | 10.72 | 1,893,876 | -0.61(-5.37%) |
Mar 07, 2016 | 10.99 | 11.37 | 10.99 | 11.33 | 1,602,476 | +0.30(+2.68%) |
Mar 04, 2016 | 11.25 | 11.25 | 10.86 | 11.04 | 2,601,709 | -0.18(-1.58%) |
Mar 03, 2016 | 11.10 | 11.43 | 11.05 | 11.21 | 1,984,249 | +0.18(+1.61%) |
Mar 02, 2016 | 10.93 | 11.08 | 10.88 | 11.04 | 1,283,445 | +0.13(+1.16%) |
Mar 01, 2016 | 10.69 | 11.02 | 10.56 | 10.91 | 1,916,638 | +0.40(+3.78%) |
Feb 29, 2016 | 10.45 | 10.66 | 10.40 | 10.51 | 2,279,940 | +0.11(+1.06%) |
Feb 26, 2016 | 10.32 | 10.44 | 10.23 | 10.40 | 2,340,207 | +0.22(+2.16%) |
Feb 25, 2016 | 10.07 | 10.18 | 9.913 | 10.18 | 1,583,931 | +0.15(+1.52%) |
Feb 24, 2016 | 9.710 | 10.05 | 9.533 | 10.03 | 2,452,349 | +0.13(+1.28%) |
Feb 23, 2016 | 10.25 | 10.30 | 9.896 | 9.905 | 3,185,500 | -0.43(-4.17%) |
Feb 22, 2016 | 10.26 | 10.50 | 10.13 | 10.34 | 3,825,241 | +0.29(+2.86%) |
Feb 19, 2016 | 10.24 | 10.24 | 9.955 | 10.05 | 3,936,522 | -0.30(-2.94%) |
Feb 18, 2016 | 11.27 | 11.42 | 10.31 | 10.35 | 2,511,579 | -0.78(-6.99%) |
Feb 17, 2016 | 10.92 | 11.29 | 10.83 | 11.13 | 3,582,444 | +0.28(+2.57%) |
Feb 16, 2016 | 10.56 | 10.89 | 10.41 | 10.85 | 2,251,181 | +0.42(+4.05%) |
Feb 12, 2016 | 9.913 | 10.43 | 10.43 | 10.43 | 2,237,262 | +0.66(+6.75%) |
Feb 11, 2016 | 9.634 | 10.13 | 9.541 | 9.769 | 2,158,666 | -0.10(-1.03%) |
Feb 10, 2016 | 9.964 | 10.34 | 9.862 | 9.871 | 2,067,297 | -0.04(-0.43%) |
Feb 09, 2016 | 9.744 | 10.20 | 9.744 | 9.913 | 2,448,557 | -0.02(-0.17%) |
Feb 08, 2016 | 9.693 | 9.972 | 9.609 | 9.930 | 2,746,688 | +0.06(+0.60%) |
Feb 05, 2016 | 9.752 | 10.15 | 9.626 | 9.871 | 2,327,089 | +0.08(+0.78%) |
Feb 04, 2016 | 9.381 | 9.837 | 9.351 | 9.795 | 2,840,758 | +0.41(+4.41%) |
Feb 03, 2016 | 9.592 | 9.685 | 8.975 | 9.381 | 2,188,049 | -0.07(-0.72%) |
Feb 02, 2016 | 9.744 | 9.820 | 9.414 | 9.448 | 1,414,799 | -0.44(-4.44%) |