Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.64 | 10.66 | 10.56 | 10.57 | 587,055 | -0.07(-0.66%) |
Apr 28, 2016 | 10.67 | 10.75 | 10.64 | 10.64 | 703,771 | -0.21(-1.94%) |
Apr 27, 2016 | 10.89 | 10.91 | 10.78 | 10.85 | 338,013 | +0.04(+0.41%) |
Apr 26, 2016 | 10.84 | 10.88 | 10.77 | 10.81 | 1,044,939 | +0.17(+1.62%) |
Apr 25, 2016 | 10.68 | 10.71 | 10.61 | 10.64 | 1,186,725 | -0.12(-1.13%) |
Apr 22, 2016 | 10.73 | 10.80 | 10.66 | 10.76 | 1,366,221 | -0.06(-0.59%) |
Apr 21, 2016 | 10.82 | 11.28 | 10.75 | 10.82 | 2,648,440 | -0.16(-1.45%) |
Apr 20, 2016 | 10.99 | 11.01 | 10.94 | 10.98 | 2,099,359 | -0.09(-0.81%) |
Apr 19, 2016 | 11.08 | 11.11 | 11.01 | 11.07 | 1,105,280 | +0.17(+1.58%) |
Apr 18, 2016 | 10.85 | 10.92 | 10.83 | 10.90 | 534,422 | -0.01(-0.12%) |
Apr 15, 2016 | 10.97 | 11.03 | 10.90 | 10.91 | 13,374,555 | +0.04(+0.35%) |
Apr 14, 2016 | 10.80 | 10.89 | 10.77 | 10.87 | 10,752,855 | +0.02(+0.18%) |
Apr 13, 2016 | 10.80 | 10.87 | 10.76 | 10.85 | 4,152,171 | +0.08(+0.77%) |
Apr 12, 2016 | 10.70 | 10.80 | 10.69 | 10.77 | 7,116,342 | +0.38(+3.68%) |
Apr 11, 2016 | 10.41 | 10.48 | 10.38 | 10.39 | 952,976 | +0.10(+0.93%) |
Apr 08, 2016 | 10.26 | 10.34 | 10.24 | 10.29 | 721,634 | +0.11(+1.06%) |
Apr 07, 2016 | 10.26 | 10.27 | 10.18 | 10.19 | 468,147 | -0.10(-0.99%) |
Apr 06, 2016 | 10.26 | 10.29 | 10.19 | 10.29 | 796,769 | +0.08(+0.81%) |
Apr 05, 2016 | 10.22 | 10.24 | 10.17 | 10.20 | 801,839 | -0.25(-2.38%) |
Apr 04, 2016 | 10.48 | 10.53 | 10.41 | 10.45 | 1,475,226 | -0.05(-0.49%) |
Apr 01, 2016 | 11.07 | 11.15 | 10.28 | 10.50 | 2,408,133 | -0.57(-5.18%) |
Mar 31, 2016 | 11.16 | 11.20 | 11.08 | 11.08 | 355,147 | -0.11(-0.97%) |
Mar 30, 2016 | 11.22 | 11.29 | 11.19 | 11.19 | 433,121 | -0.02(-0.17%) |
Mar 29, 2016 | 11.05 | 11.24 | 11.04 | 11.21 | 403,754 | +0.14(+1.27%) |
Mar 28, 2016 | 11.03 | 11.08 | 10.96 | 11.07 | 250,040 | +0.06(+0.58%) |
Mar 24, 2016 | 10.94 | 11.00 | 11.00 | 11.00 | 244,905 | -0.09(-0.81%) |
Mar 23, 2016 | 11.22 | 11.22 | 11.09 | 11.09 | 354,513 | -0.02(-0.17%) |
Mar 22, 2016 | 11.02 | 11.16 | 11.01 | 11.11 | 344,958 | -0.01(-0.06%) |
Mar 21, 2016 | 11.08 | 11.14 | 11.04 | 11.12 | 603,069 | -0.06(-0.51%) |
Mar 18, 2016 | 11.26 | 11.29 | 11.10 | 11.17 | 818,259 | -0.27(-2.34%) |
Mar 17, 2016 | 11.43 | 11.47 | 11.36 | 11.44 | 1,854,079 | -0.20(-1.70%) |
Mar 16, 2016 | 11.46 | 11.64 | 11.42 | 11.64 | 430,834 | +0.14(+1.22%) |
Mar 15, 2016 | 11.57 | 11.58 | 11.47 | 11.50 | 541,030 | -0.06(-0.55%) |
Mar 14, 2016 | 11.65 | 11.66 | 11.53 | 11.56 | 563,247 | -0.10(-0.87%) |
Mar 11, 2016 | 11.61 | 11.68 | 11.57 | 11.66 | 1,213,199 | +0.47(+4.21%) |
Mar 10, 2016 | 11.42 | 11.52 | 11.10 | 11.19 | 1,423,146 | +0.07(+0.63%) |
Mar 09, 2016 | 11.15 | 11.21 | 11.11 | 11.12 | 554,419 | +0.13(+1.16%) |
Mar 08, 2016 | 10.94 | 11.10 | 10.91 | 10.99 | 497,297 | -0.04(-0.35%) |
Mar 07, 2016 | 10.92 | 11.08 | 10.90 | 11.03 | 460,861 | -0.05(-0.46%) |
Mar 04, 2016 | 11.21 | 11.21 | 11.07 | 11.08 | 303,237 | -0.12(-1.08%) |
Mar 03, 2016 | 11.02 | 11.21 | 11.00 | 11.21 | 541,634 | +0.12(+1.09%) |
Mar 02, 2016 | 11.08 | 11.10 | 11.00 | 11.08 | 450,759 | -0.14(-1.25%) |
Mar 01, 2016 | 11.08 | 11.23 | 11.08 | 11.22 | 487,109 | +0.27(+2.44%) |
Feb 29, 2016 | 11.01 | 11.08 | 10.96 | 10.96 | 353,455 | +0.03(+0.29%) |
Feb 26, 2016 | 11.05 | 11.06 | 10.92 | 10.92 | 489,479 | -0.27(-2.39%) |
Feb 25, 2016 | 11.19 | 11.23 | 11.12 | 11.19 | 397,753 | +0.17(+1.50%) |
Feb 24, 2016 | 10.96 | 11.07 | 10.84 | 11.03 | 456,972 | -0.17(-1.54%) |
Feb 23, 2016 | 11.32 | 11.33 | 11.16 | 11.20 | 713,871 | -0.22(-1.95%) |
Feb 22, 2016 | 11.31 | 11.44 | 11.31 | 11.42 | 631,709 | +0.14(+1.24%) |
Feb 19, 2016 | 11.24 | 11.29 | 11.17 | 11.28 | 872,366 | -0.01(-0.06%) |
Feb 18, 2016 | 11.25 | 11.32 | 11.22 | 11.29 | 733,224 | +0.19(+1.72%) |
Feb 17, 2016 | 11.09 | 11.17 | 11.06 | 11.10 | 555,971 | +0.17(+1.52%) |
Feb 16, 2016 | 10.95 | 11.00 | 10.82 | 10.93 | 642,301 | +0.25(+2.33%) |
Feb 12, 2016 | 10.60 | 10.68 | 10.68 | 10.68 | 1,354,902 | +0.08(+0.78%) |
Feb 11, 2016 | 10.63 | 10.70 | 10.54 | 10.60 | 647,257 | +0.03(+0.24%) |
Feb 10, 2016 | 10.82 | 10.84 | 10.57 | 10.57 | 374,027 | +0.00(+0.00%) |
Feb 09, 2016 | 10.50 | 10.71 | 10.49 | 10.57 | 977,781 | -0.04(-0.36%) |
Feb 08, 2016 | 10.54 | 10.61 | 10.44 | 10.61 | 744,575 | -0.18(-1.71%) |
Feb 05, 2016 | 10.93 | 10.94 | 10.72 | 10.80 | 959,674 | -0.33(-2.98%) |
Feb 04, 2016 | 11.20 | 11.22 | 11.11 | 11.13 | 427,112 | -0.27(-2.35%) |
Feb 03, 2016 | 11.19 | 11.40 | 11.11 | 11.40 | 1,025,598 | +0.17(+1.48%) |
Feb 02, 2016 | 11.39 | 11.40 | 11.21 | 11.23 | 688,849 | -0.13(-1.18%) |