Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.31 | 11.38 | 11.00 | 11.14 | 2,158,810 | -0.17(-1.54%) |
Apr 28, 2016 | 11.25 | 11.55 | 11.25 | 11.31 | 3,093,293 | -0.04(-0.38%) |
Apr 27, 2016 | 10.94 | 11.59 | 10.93 | 11.36 | 6,166,451 | +0.45(+4.15%) |
Apr 26, 2016 | 10.73 | 11.04 | 10.70 | 10.90 | 5,538,902 | +0.18(+1.71%) |
Apr 25, 2016 | 10.75 | 10.81 | 10.64 | 10.72 | 2,984,468 | -0.09(-0.80%) |
Apr 22, 2016 | 10.70 | 10.84 | 10.64 | 10.81 | 2,652,908 | +0.14(+1.31%) |
Apr 21, 2016 | 10.82 | 10.90 | 10.67 | 10.67 | 2,801,294 | -0.13(-1.21%) |
Apr 20, 2016 | 10.59 | 10.92 | 10.49 | 10.80 | 3,439,026 | +0.24(+2.23%) |
Apr 19, 2016 | 10.78 | 10.85 | 10.55 | 10.56 | 3,385,108 | -0.23(-2.10%) |
Apr 18, 2016 | 10.72 | 10.87 | 10.64 | 10.79 | 2,095,597 | +0.01(+0.08%) |
Apr 15, 2016 | 10.84 | 10.90 | 10.76 | 10.78 | 1,515,048 | -0.08(-0.72%) |
Apr 14, 2016 | 10.83 | 10.94 | 10.77 | 10.86 | 1,891,674 | +0.04(+0.40%) |
Apr 13, 2016 | 10.54 | 10.96 | 10.54 | 10.82 | 2,888,084 | +0.30(+2.90%) |
Apr 12, 2016 | 10.15 | 10.57 | 10.13 | 10.51 | 3,456,794 | +0.45(+4.50%) |
Apr 11, 2016 | 10.36 | 10.36 | 10.05 | 10.06 | 2,880,986 | -0.25(-2.45%) |
Apr 08, 2016 | 10.26 | 10.52 | 10.26 | 10.31 | 1,752,258 | +0.14(+1.37%) |
Apr 07, 2016 | 10.28 | 10.37 | 10.13 | 10.17 | 2,727,229 | -0.15(-1.43%) |
Apr 06, 2016 | 10.32 | 10.44 | 10.26 | 10.32 | 2,492,253 | +0.00(+0.00%) |
Apr 05, 2016 | 10.45 | 10.54 | 10.24 | 10.32 | 2,637,978 | -0.14(-1.33%) |
Apr 04, 2016 | 10.83 | 10.83 | 10.43 | 10.46 | 2,246,808 | -0.37(-3.46%) |
Apr 01, 2016 | 10.70 | 10.85 | 10.62 | 10.83 | 2,396,605 | +0.03(+0.32%) |
Mar 31, 2016 | 10.68 | 10.87 | 10.62 | 10.80 | 4,695,118 | +0.10(+0.89%) |
Mar 30, 2016 | 10.53 | 10.77 | 10.53 | 10.70 | 2,891,545 | +0.25(+2.42%) |
Mar 29, 2016 | 10.23 | 10.47 | 10.14 | 10.45 | 3,505,069 | +0.19(+1.87%) |
Mar 28, 2016 | 10.28 | 10.35 | 10.07 | 10.26 | 2,366,662 | +0.03(+0.26%) |
Mar 24, 2016 | 10.23 | 10.23 | 10.23 | 10.23 | 2,432,687 | -0.09(-0.84%) |
Mar 23, 2016 | 10.54 | 10.54 | 10.31 | 10.32 | 2,514,460 | -0.24(-2.31%) |
Mar 22, 2016 | 10.84 | 10.87 | 10.50 | 10.56 | 2,608,379 | -0.31(-2.88%) |
Mar 21, 2016 | 10.98 | 11.10 | 10.78 | 10.88 | 3,263,520 | -0.15(-1.34%) |
Mar 18, 2016 | 10.91 | 11.12 | 10.88 | 11.03 | 5,558,698 | +0.17(+1.61%) |
Mar 17, 2016 | 10.33 | 10.86 | 10.29 | 10.85 | 3,013,028 | +0.52(+5.06%) |
Mar 16, 2016 | 10.51 | 10.51 | 10.16 | 10.33 | 2,763,394 | +0.00(+0.00%) |
Mar 15, 2016 | 10.49 | 10.49 | 10.20 | 10.33 | 2,532,909 | -0.22(-2.06%) |
Mar 14, 2016 | 10.47 | 10.60 | 10.36 | 10.55 | 3,512,518 | +0.03(+0.25%) |
Mar 11, 2016 | 10.38 | 10.55 | 10.32 | 10.52 | 2,305,852 | +0.24(+2.37%) |
Mar 10, 2016 | 10.19 | 10.32 | 10.07 | 10.28 | 4,265,292 | +0.12(+1.20%) |
Mar 09, 2016 | 10.28 | 10.31 | 10.01 | 10.16 | 2,583,417 | -0.10(-0.93%) |
Mar 08, 2016 | 10.37 | 10.43 | 10.02 | 10.25 | 4,328,518 | -0.17(-1.59%) |
Mar 07, 2016 | 10.36 | 10.46 | 10.29 | 10.42 | 2,563,228 | +0.02(+0.17%) |
Mar 04, 2016 | 10.31 | 10.42 | 10.23 | 10.40 | 2,805,351 | +0.14(+1.36%) |
Mar 03, 2016 | 10.07 | 10.31 | 10.01 | 10.26 | 2,270,584 | +0.21(+2.08%) |
Mar 02, 2016 | 9.999 | 10.11 | 9.868 | 10.05 | 2,801,416 | +0.06(+0.61%) |
Mar 01, 2016 | 9.485 | 10.01 | 9.485 | 9.990 | 4,226,700 | +0.58(+6.20%) |
Feb 29, 2016 | 9.685 | 9.685 | 9.398 | 9.406 | 2,957,274 | -0.25(-2.61%) |
Feb 26, 2016 | 9.537 | 9.724 | 9.528 | 9.659 | 3,459,029 | +0.18(+1.93%) |
Feb 25, 2016 | 9.389 | 9.581 | 9.354 | 9.476 | 2,537,985 | +0.11(+1.21%) |
Feb 24, 2016 | 9.311 | 9.441 | 9.160 | 9.363 | 2,997,153 | -0.03(-0.28%) |
Feb 23, 2016 | 9.563 | 9.581 | 9.354 | 9.389 | 2,961,953 | -0.19(-2.00%) |
Feb 22, 2016 | 9.546 | 9.668 | 9.441 | 9.581 | 3,266,271 | +0.14(+1.48%) |
Feb 19, 2016 | 9.572 | 9.642 | 9.337 | 9.441 | 2,238,871 | -0.15(-1.54%) |
Feb 18, 2016 | 9.790 | 9.790 | 9.494 | 9.589 | 2,762,068 | -0.19(-1.94%) |
Feb 17, 2016 | 9.770 | 9.901 | 9.635 | 9.779 | 3,714,146 | +0.07(+0.72%) |
Feb 16, 2016 | 9.857 | 9.962 | 9.579 | 9.709 | 3,761,290 | -0.06(-0.62%) |
Feb 12, 2016 | 9.474 | 9.770 | 9.770 | 9.770 | 4,843,490 | +0.50(+5.35%) |
Feb 11, 2016 | 9.073 | 9.387 | 9.030 | 9.274 | 4,699,268 | +0.05(+0.57%) |
Feb 10, 2016 | 9.335 | 9.491 | 9.187 | 9.222 | 3,131,560 | -0.05(-0.56%) |
Feb 09, 2016 | 8.908 | 9.370 | 8.865 | 9.274 | 7,759,870 | +0.19(+2.11%) |
Feb 08, 2016 | 9.152 | 9.265 | 8.943 | 9.082 | 6,994,911 | -0.19(-2.07%) |
Feb 05, 2016 | 9.396 | 9.535 | 9.265 | 9.274 | 4,131,141 | -0.12(-1.30%) |
Feb 04, 2016 | 8.952 | 9.500 | 8.934 | 9.396 | 5,059,188 | +0.50(+5.58%) |
Feb 03, 2016 | 8.925 | 9.004 | 8.542 | 8.899 | 3,004,594 | +0.04(+0.49%) |
Feb 02, 2016 | 8.995 | 9.004 | 8.708 | 8.856 | 5,401,755 | -0.24(-2.59%) |