Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.78 | 11.82 | 11.62 | 11.68 | 8,087,628 | -0.11(-0.93%) |
Apr 28, 2016 | 11.66 | 11.91 | 11.63 | 11.79 | 1,632,459 | +0.03(+0.27%) |
Apr 27, 2016 | 11.76 | 11.83 | 11.66 | 11.76 | 2,247,214 | -0.01(-0.06%) |
Apr 26, 2016 | 11.79 | 11.94 | 11.66 | 11.77 | 2,557,569 | +0.00(+0.00%) |
Apr 25, 2016 | 11.60 | 11.77 | 11.54 | 11.77 | 1,830,551 | +0.13(+1.11%) |
Apr 22, 2016 | 11.57 | 11.76 | 11.52 | 11.64 | 1,965,498 | +0.12(+1.06%) |
Apr 21, 2016 | 11.83 | 11.89 | 11.49 | 11.52 | 3,152,936 | -0.25(-2.14%) |
Apr 20, 2016 | 12.08 | 12.14 | 11.75 | 11.77 | 3,610,579 | -0.33(-2.72%) |
Apr 19, 2016 | 12.03 | 12.13 | 11.92 | 12.10 | 4,308,618 | +0.14(+1.13%) |
Apr 18, 2016 | 11.95 | 12.00 | 11.85 | 11.96 | 1,426,587 | +0.04(+0.32%) |
Apr 15, 2016 | 11.85 | 11.95 | 11.78 | 11.92 | 3,060,333 | +0.06(+0.54%) |
Apr 14, 2016 | 11.90 | 11.99 | 11.82 | 11.86 | 1,450,467 | -0.03(-0.22%) |
Apr 13, 2016 | 12.08 | 12.08 | 11.73 | 11.88 | 2,409,665 | -0.17(-1.44%) |
Apr 12, 2016 | 11.97 | 12.07 | 11.88 | 12.06 | 1,899,365 | +0.08(+0.70%) |
Apr 11, 2016 | 11.97 | 12.08 | 11.92 | 11.97 | 4,050,461 | +0.04(+0.32%) |
Apr 08, 2016 | 11.86 | 11.95 | 11.71 | 11.93 | 2,147,714 | +0.14(+1.20%) |
Apr 07, 2016 | 11.81 | 11.95 | 11.75 | 11.79 | 3,812,490 | -0.03(-0.22%) |
Apr 06, 2016 | 11.77 | 11.89 | 11.73 | 11.82 | 24,683,840 | -0.08(-0.65%) |
Apr 05, 2016 | 11.95 | 12.02 | 11.88 | 11.90 | 1,668,995 | -0.09(-0.75%) |
Apr 04, 2016 | 11.84 | 12.07 | 11.80 | 11.99 | 1,265,867 | +0.16(+1.36%) |
Apr 01, 2016 | 11.93 | 12.05 | 11.81 | 11.82 | 1,470,186 | -0.15(-1.24%) |
Mar 31, 2016 | 11.82 | 12.13 | 11.82 | 11.97 | 2,107,370 | +0.16(+1.36%) |
Mar 30, 2016 | 12.02 | 12.13 | 11.77 | 11.81 | 1,343,132 | -0.20(-1.64%) |
Mar 29, 2016 | 11.62 | 12.03 | 11.58 | 12.01 | 2,318,972 | +0.38(+3.23%) |
Mar 28, 2016 | 11.61 | 11.65 | 11.47 | 11.63 | 889,846 | +0.02(+0.16%) |
Mar 24, 2016 | 11.47 | 11.61 | 11.61 | 11.61 | 1,232,298 | +0.13(+1.16%) |
Mar 23, 2016 | 11.62 | 11.63 | 11.45 | 11.48 | 1,659,652 | -0.15(-1.26%) |
Mar 22, 2016 | 11.52 | 11.72 | 11.52 | 11.63 | 1,940,688 | +0.04(+0.33%) |
Mar 21, 2016 | 11.56 | 11.68 | 11.43 | 11.59 | 1,553,366 | +0.01(+0.06%) |
Mar 18, 2016 | 11.73 | 11.73 | 11.42 | 11.58 | 4,828,436 | -0.09(-0.76%) |
Mar 17, 2016 | 11.62 | 11.68 | 11.51 | 11.67 | 1,735,580 | +0.06(+0.49%) |
Mar 16, 2016 | 11.42 | 11.69 | 11.35 | 11.61 | 2,469,735 | +0.17(+1.50%) |
Mar 15, 2016 | 11.33 | 11.53 | 11.33 | 11.44 | 1,410,953 | +0.04(+0.39%) |
Mar 14, 2016 | 11.10 | 11.43 | 11.05 | 11.40 | 2,088,151 | +0.29(+2.64%) |
Mar 11, 2016 | 11.12 | 11.24 | 11.05 | 11.10 | 2,398,866 | +0.08(+0.75%) |
Mar 10, 2016 | 11.23 | 11.38 | 11.00 | 11.02 | 1,210,166 | -0.15(-1.31%) |
Mar 09, 2016 | 11.06 | 11.35 | 11.06 | 11.17 | 1,275,403 | +0.11(+1.04%) |
Mar 08, 2016 | 11.40 | 11.47 | 11.05 | 11.05 | 2,211,272 | -0.31(-2.69%) |
Mar 07, 2016 | 11.30 | 11.43 | 11.24 | 11.36 | 2,874,835 | +0.03(+0.23%) |
Mar 04, 2016 | 11.25 | 11.37 | 11.09 | 11.33 | 1,819,794 | +0.08(+0.74%) |
Mar 03, 2016 | 11.21 | 11.29 | 11.15 | 11.25 | 957,115 | +0.02(+0.17%) |
Mar 02, 2016 | 11.07 | 11.28 | 11.05 | 11.23 | 1,446,550 | +0.15(+1.32%) |
Mar 01, 2016 | 11.03 | 11.24 | 11.03 | 11.08 | 2,444,258 | +0.15(+1.34%) |
Feb 29, 2016 | 11.28 | 11.36 | 10.89 | 10.94 | 5,585,033 | -0.27(-2.44%) |
Feb 26, 2016 | 11.29 | 11.36 | 11.18 | 11.21 | 1,825,216 | -0.08(-0.68%) |
Feb 25, 2016 | 11.11 | 11.35 | 11.06 | 11.29 | 1,279,589 | +0.26(+2.37%) |
Feb 24, 2016 | 11.06 | 11.16 | 10.93 | 11.03 | 1,669,501 | -0.06(-0.57%) |
Feb 23, 2016 | 11.06 | 11.22 | 10.98 | 11.09 | 1,350,451 | +0.08(+0.75%) |
Feb 22, 2016 | 11.04 | 11.10 | 10.86 | 11.01 | 1,486,362 | +0.06(+0.52%) |
Feb 19, 2016 | 10.63 | 11.04 | 10.60 | 10.95 | 2,539,218 | +0.34(+3.24%) |
Feb 18, 2016 | 10.72 | 10.84 | 10.59 | 10.61 | 1,832,784 | -0.08(-0.72%) |
Feb 17, 2016 | 10.77 | 10.91 | 10.65 | 10.68 | 1,403,992 | -0.02(-0.18%) |
Feb 16, 2016 | 10.65 | 10.73 | 10.58 | 10.70 | 926,120 | +0.19(+1.82%) |
Feb 12, 2016 | 10.46 | 10.51 | 10.51 | 10.51 | 1,114,031 | +0.08(+0.79%) |
Feb 11, 2016 | 10.38 | 10.51 | 10.19 | 10.43 | 1,042,984 | -0.10(-0.91%) |
Feb 10, 2016 | 10.47 | 10.69 | 10.45 | 10.52 | 1,457,361 | +0.08(+0.73%) |
Feb 09, 2016 | 10.80 | 10.84 | 10.40 | 10.45 | 3,120,561 | -0.46(-4.26%) |
Feb 08, 2016 | 10.96 | 10.98 | 10.77 | 10.91 | 2,623,387 | -0.10(-0.93%) |
Feb 05, 2016 | 11.12 | 11.12 | 11.00 | 11.01 | 1,754,052 | -0.10(-0.92%) |
Feb 04, 2016 | 11.10 | 11.14 | 10.95 | 11.12 | 1,325,958 | +0.00(+0.00%) |
Feb 03, 2016 | 11.01 | 11.12 | 10.91 | 11.12 | 1,391,873 | +0.17(+1.51%) |
Feb 02, 2016 | 10.98 | 11.02 | 10.86 | 10.95 | 2,802,282 | -0.01(-0.12%) |