Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.70 | 11.70 | 11.35 | 11.48 | 3,370 | -0.22(-1.88%) |
Apr 28, 2016 | 11.74 | 11.75 | 11.64 | 11.70 | 3,417 | -0.06(-0.54%) |
Apr 26, 2016 | 11.74 | 11.76 | 11.76 | 11.76 | 122 | +0.01(+0.08%) |
Apr 25, 2016 | 11.65 | 11.75 | 11.65 | 11.75 | 6,621 | +0.11(+0.94%) |
Apr 22, 2016 | 11.66 | 11.74 | 11.64 | 11.64 | 1,247 | -0.06(-0.55%) |
Apr 21, 2016 | 11.66 | 11.71 | 11.66 | 11.71 | 255 | +0.02(+0.16%) |
Apr 20, 2016 | 11.65 | 11.69 | 11.58 | 11.69 | 3,059 | +0.11(+0.95%) |
Apr 19, 2016 | 11.58 | 11.58 | 11.57 | 11.58 | 816 | +0.05(+0.40%) |
Apr 18, 2016 | 11.62 | 11.63 | 11.48 | 11.53 | 3,335 | -0.05(-0.47%) |
Apr 15, 2016 | 11.38 | 11.74 | 11.35 | 11.59 | 8,785 | +0.23(+2.06%) |
Apr 14, 2016 | 11.12 | 11.47 | 11.12 | 11.36 | 8,605 | -0.01(-0.12%) |
Apr 13, 2016 | 11.30 | 11.37 | 11.19 | 11.37 | 2,111 | +0.02(+0.16%) |
Apr 12, 2016 | 11.45 | 11.45 | 11.17 | 11.35 | 2,728 | -0.10(-0.88%) |
Apr 11, 2016 | 11.57 | 11.62 | 11.35 | 11.45 | 6,657 | -0.22(-1.88%) |
Apr 08, 2016 | 11.63 | 11.72 | 11.40 | 11.67 | 17,226 | -0.03(-0.23%) |
Apr 07, 2016 | 11.54 | 11.74 | 11.24 | 11.70 | 5,055 | +0.04(+0.31%) |
Apr 06, 2016 | 11.68 | 11.72 | 11.06 | 11.66 | 3,410 | -0.05(-0.47%) |
Apr 05, 2016 | 11.60 | 11.72 | 11.56 | 11.72 | 3,836 | +0.15(+1.27%) |
Apr 04, 2016 | 11.41 | 11.74 | 11.35 | 11.57 | 24,626 | +0.06(+0.56%) |
Apr 01, 2016 | 11.59 | 11.76 | 11.49 | 11.51 | 8,761 | -0.08(-0.71%) |
Mar 31, 2016 | 11.60 | 11.69 | 11.43 | 11.59 | 3,027 | -0.17(-1.48%) |
Mar 30, 2016 | 11.65 | 11.76 | 11.63 | 11.76 | 3,331 | +0.09(+0.78%) |
Mar 29, 2016 | 11.65 | 11.70 | 11.64 | 11.67 | 2,326 | -0.09(-0.78%) |
Mar 28, 2016 | 11.73 | 11.77 | 11.53 | 11.76 | 12,449 | -0.05(-0.39%) |
Mar 24, 2016 | 11.49 | 11.81 | 11.81 | 11.81 | 5,243 | +0.01(+0.08%) |
Mar 23, 2016 | 11.78 | 11.81 | 11.20 | 11.80 | 3,189 | +0.13(+1.10%) |
Mar 22, 2016 | 11.64 | 11.86 | 11.54 | 11.67 | 10,017 | +0.03(+0.24%) |
Mar 21, 2016 | 11.52 | 11.73 | 11.27 | 11.64 | 4,323 | +0.04(+0.32%) |
Mar 18, 2016 | 11.43 | 11.61 | 10.98 | 11.61 | 130,351 | +0.46(+4.11%) |
Mar 17, 2016 | 11.53 | 11.72 | 11.08 | 11.15 | 23,955 | -0.31(-2.72%) |
Mar 16, 2016 | 11.81 | 11.81 | 11.44 | 11.46 | 11,467 | -0.39(-3.32%) |
Mar 15, 2016 | 11.89 | 11.89 | 11.46 | 11.85 | 9,559 | +0.15(+1.25%) |
Mar 14, 2016 | 12.04 | 12.17 | 11.61 | 11.71 | 24,393 | -0.22(-1.84%) |
Mar 11, 2016 | 11.71 | 12.12 | 11.71 | 11.93 | 21,832 | +0.21(+1.80%) |
Mar 10, 2016 | 11.75 | 11.76 | 11.31 | 11.72 | 25,340 | +0.09(+0.79%) |
Mar 09, 2016 | 11.53 | 11.85 | 11.40 | 11.63 | 10,404 | +0.25(+2.17%) |
Mar 08, 2016 | 11.55 | 11.67 | 11.26 | 11.38 | 17,471 | -0.28(-2.43%) |
Mar 07, 2016 | 10.90 | 11.86 | 10.85 | 11.66 | 38,900 | +0.87(+8.06%) |
Mar 04, 2016 | 10.87 | 10.92 | 10.78 | 10.79 | 1,567 | -0.05(-0.51%) |
Mar 03, 2016 | 10.97 | 10.98 | 10.80 | 10.85 | 1,575 | -0.13(-1.17%) |
Mar 02, 2016 | 10.77 | 10.98 | 10.60 | 10.98 | 25,007 | +0.36(+3.41%) |
Mar 01, 2016 | 10.62 | 10.70 | 10.61 | 10.61 | 1,253 | +0.00(+0.04%) |
Feb 29, 2016 | 10.60 | 10.92 | 10.60 | 10.61 | 2,069 | -0.02(-0.17%) |
Feb 26, 2016 | 10.61 | 10.68 | 10.61 | 10.63 | 4,582 | +0.01(+0.09%) |
Feb 25, 2016 | 10.61 | 11.44 | 10.55 | 10.62 | 5,171 | +0.01(+0.09%) |
Feb 24, 2016 | 10.53 | 10.63 | 10.53 | 10.61 | 2,297 | -0.14(-1.29%) |
Feb 23, 2016 | 10.62 | 10.76 | 10.62 | 10.75 | 2,722 | +0.01(+0.09%) |
Feb 22, 2016 | 10.76 | 10.76 | 10.62 | 10.74 | 12,413 | +0.12(+1.12%) |
Feb 19, 2016 | 10.61 | 10.66 | 10.61 | 10.62 | 1,582 | -0.00(-0.03%) |
Feb 18, 2016 | 10.71 | 10.71 | 10.62 | 10.62 | 713 | -0.01(-0.05%) |
Feb 17, 2016 | 10.65 | 10.65 | 10.57 | 10.63 | 7,508 | -0.02(-0.17%) |
Feb 16, 2016 | 10.44 | 10.66 | 10.44 | 10.65 | 1,458 | +0.05(+0.52%) |
Feb 12, 2016 | 10.44 | 10.59 | 10.59 | 10.59 | 17,697 | +0.04(+0.35%) |
Feb 11, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 4,551 | -0.19(-1.79%) |
Feb 10, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 290 | +0.12(+1.12%) |
Feb 09, 2016 | 10.86 | 10.86 | 10.61 | 10.63 | 12,727 | -0.01(-0.09%) |
Feb 08, 2016 | 10.61 | 10.64 | 10.61 | 10.64 | 4,252 | +0.00(+0.00%) |
Feb 05, 2016 | 10.65 | 10.81 | 10.61 | 10.64 | 10,422 | -0.02(-0.17%) |
Feb 04, 2016 | 10.61 | 10.66 | 10.61 | 10.66 | 6,463 | +0.05(+0.52%) |
Feb 03, 2016 | 10.43 | 10.62 | 10.38 | 10.60 | 4,661 | +0.09(+0.87%) |
Feb 02, 2016 | 10.93 | 10.93 | 10.33 | 10.51 | 42,901 | -0.57(-5.12%) |