Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.68 | 11.72 | 11.68 | 11.72 | 410 | +0.04(+0.37%) |
Apr 28, 2016 | 11.80 | 11.84 | 11.46 | 11.68 | 4,083 | +0.14(+1.21%) |
Apr 27, 2016 | 11.42 | 11.55 | 11.15 | 11.54 | 61,656 | +0.13(+1.14%) |
Apr 26, 2016 | 11.60 | 11.60 | 11.27 | 11.41 | 24,558 | +0.11(+0.97%) |
Apr 25, 2016 | 11.22 | 11.50 | 11.22 | 11.30 | 5,764 | +0.07(+0.62%) |
Apr 22, 2016 | 11.17 | 11.60 | 11.17 | 11.23 | 29,365 | +0.00(+0.00%) |
Apr 21, 2016 | 11.22 | 11.25 | 11.17 | 11.23 | 3,446 | +0.08(+0.72%) |
Apr 20, 2016 | 11.27 | 11.35 | 11.05 | 11.15 | 30,929 | -0.01(-0.09%) |
Apr 19, 2016 | 11.18 | 11.18 | 11.16 | 11.16 | 1,184 | +0.06(+0.54%) |
Apr 18, 2016 | 11.30 | 11.30 | 11.06 | 11.10 | 6,283 | -0.23(-2.03%) |
Apr 15, 2016 | 11.10 | 11.45 | 11.10 | 11.33 | 51,523 | +0.24(+2.16%) |
Apr 14, 2016 | 11.33 | 11.33 | 10.64 | 11.09 | 8,844 | -0.26(-2.25%) |
Apr 13, 2016 | 11.33 | 11.41 | 11.08 | 11.35 | 14,061 | +0.02(+0.13%) |
Apr 12, 2016 | 11.18 | 11.33 | 11.18 | 11.33 | 9,723 | -0.07(-0.61%) |
Apr 11, 2016 | 11.35 | 11.40 | 11.25 | 11.40 | 5,825 | +0.15(+1.33%) |
Apr 08, 2016 | 12.50 | 12.65 | 11.01 | 11.25 | 83,551 | -1.15(-9.27%) |
Apr 07, 2016 | 12.92 | 12.92 | 12.40 | 12.40 | 69,494 | -0.47(-3.65%) |
Apr 06, 2016 | 13.00 | 13.12 | 12.86 | 12.87 | 7,002 | -0.23(-1.76%) |
Apr 05, 2016 | 13.32 | 13.42 | 12.85 | 13.10 | 25,306 | -0.40(-2.96%) |
Apr 04, 2016 | 13.40 | 13.50 | 13.10 | 13.50 | 15,907 | +0.38(+2.90%) |
Apr 01, 2016 | 12.31 | 13.20 | 12.31 | 13.12 | 22,117 | +0.94(+7.72%) |
Mar 31, 2016 | 12.20 | 12.80 | 12.12 | 12.18 | 30,712 | +0.09(+0.74%) |
Mar 30, 2016 | 11.89 | 12.26 | 11.78 | 12.09 | 7,650 | +0.31(+2.63%) |
Mar 29, 2016 | 12.05 | 12.08 | 11.78 | 11.78 | 13,001 | +0.11(+0.94%) |
Mar 28, 2016 | 11.70 | 11.70 | 11.58 | 11.67 | 8,540 | +0.16(+1.39%) |
Mar 24, 2016 | 11.40 | 11.51 | 11.51 | 11.51 | 9,600 | +0.26(+2.31%) |
Mar 23, 2016 | 11.45 | 11.45 | 11.25 | 11.25 | 1,030 | -0.01(-0.09%) |
Mar 22, 2016 | 11.39 | 11.39 | 11.26 | 11.26 | 1,700 | +0.06(+0.54%) |
Mar 21, 2016 | 11.13 | 11.30 | 11.13 | 11.20 | 16,147 | -0.02(-0.18%) |
Mar 18, 2016 | 10.92 | 11.30 | 10.87 | 11.22 | 15,393 | +0.30(+2.75%) |
Mar 17, 2016 | 10.60 | 10.92 | 10.60 | 10.92 | 9,358 | +0.11(+1.02%) |
Mar 16, 2016 | 10.57 | 10.92 | 10.57 | 10.81 | 10,494 | +0.25(+2.37%) |
Mar 15, 2016 | 10.65 | 10.65 | 10.43 | 10.56 | 1,800 | -0.19(-1.77%) |
Mar 14, 2016 | 10.76 | 10.80 | 10.45 | 10.75 | 7,266 | -0.01(-0.12%) |
Mar 11, 2016 | 10.55 | 10.76 | 10.51 | 10.76 | 22,398 | +0.21(+2.02%) |
Mar 10, 2016 | 10.50 | 10.55 | 10.50 | 10.55 | 457 | -0.10(-0.94%) |
Mar 09, 2016 | 10.30 | 10.65 | 10.29 | 10.65 | 19,963 | +0.15(+1.43%) |
Mar 08, 2016 | 10.25 | 10.50 | 10.25 | 10.50 | 9,335 | +0.21(+2.04%) |
Mar 07, 2016 | 10.29 | 10.29 | 10.28 | 10.29 | 5,427 | +0.04(+0.39%) |
Mar 04, 2016 | 10.25 | 10.35 | 9.750 | 10.25 | 7,049 | -0.02(-0.19%) |
Mar 03, 2016 | 10.37 | 10.41 | 10.27 | 10.27 | 3,670 | -0.13(-1.22%) |
Mar 02, 2016 | 10.29 | 10.41 | 10.25 | 10.40 | 1,367 | +0.14(+1.33%) |
Feb 29, 2016 | 10.30 | 10.41 | 10.25 | 10.26 | 1 | -0.14(-1.35%) |
Feb 26, 2016 | 10.35 | 10.44 | 10.31 | 10.40 | 6,776 | -0.04(-0.38%) |
Feb 24, 2016 | 10.25 | 10.44 | 10.44 | 10.44 | 9,400 | +0.09(+0.87%) |
Feb 23, 2016 | 10.31 | 10.35 | 10.30 | 10.35 | 7,580 | +0.01(+0.10%) |
Feb 22, 2016 | 10.34 | 10.36 | 10.34 | 10.34 | 593 | -0.08(-0.77%) |
Feb 19, 2016 | 10.31 | 10.42 | 10.31 | 10.42 | 1,866 | +0.10(+0.97%) |
Feb 18, 2016 | 10.43 | 10.43 | 10.32 | 10.32 | 600 | -0.12(-1.15%) |
Feb 17, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 184 | +0.05(+0.48%) |
Feb 16, 2016 | 10.39 | 10.39 | 10.38 | 10.39 | 825 | +0.04(+0.39%) |
Feb 12, 2016 | 10.39 | 10.35 | 10.35 | 10.35 | 1,400 | +0.00(+0.00%) |
Feb 11, 2016 | 10.60 | 10.60 | 10.35 | 10.35 | 2,315 | -0.23(-2.17%) |
Feb 10, 2016 | 10.58 | 10.58 | 10.58 | 10.58 | 153 | -0.16(-1.49%) |
Feb 09, 2016 | 10.77 | 10.77 | 10.27 | 10.74 | 3,734 | -0.15(-1.38%) |
Feb 08, 2016 | 10.41 | 10.94 | 10.24 | 10.89 | 8,436 | +0.23(+2.16%) |
Feb 05, 2016 | 10.60 | 10.66 | 10.60 | 10.66 | 10,411 | +0.07(+0.66%) |
Feb 04, 2016 | 10.59 | 10.59 | 10.59 | 10.59 | 133 | -0.12(-1.12%) |
Feb 03, 2016 | 10.71 | 10.71 | 10.71 | 10.71 | 251 | +0.21(+2.00%) |
Feb 02, 2016 | 10.56 | 10.88 | 10.50 | 10.50 | 17,515 | -0.08(-0.76%) |