Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.65 | 11.87 | 11.52 | 11.78 | 1,079,638 | +0.09(+0.78%) |
Apr 28, 2016 | 11.60 | 11.91 | 11.48 | 11.68 | 444,875 | +0.01(+0.08%) |
Apr 27, 2016 | 11.95 | 12.10 | 11.44 | 11.67 | 701,440 | -0.25(-2.08%) |
Apr 26, 2016 | 11.53 | 11.94 | 11.41 | 11.92 | 847,148 | +0.43(+3.75%) |
Apr 25, 2016 | 11.67 | 11.72 | 11.30 | 11.49 | 322,730 | -0.17(-1.49%) |
Apr 22, 2016 | 11.47 | 11.72 | 11.45 | 11.67 | 318,729 | +0.19(+1.68%) |
Apr 21, 2016 | 11.38 | 11.56 | 11.19 | 11.47 | 478,433 | +0.11(+0.97%) |
Apr 20, 2016 | 11.22 | 11.38 | 11.06 | 11.36 | 991,980 | +0.16(+1.39%) |
Apr 19, 2016 | 11.21 | 11.62 | 11.11 | 11.21 | 786,206 | +0.09(+0.82%) |
Apr 18, 2016 | 10.87 | 11.15 | 10.80 | 11.12 | 457,990 | +0.16(+1.42%) |
Apr 15, 2016 | 10.90 | 11.01 | 10.74 | 10.96 | 370,752 | +0.04(+0.34%) |
Apr 14, 2016 | 11.26 | 11.27 | 10.90 | 10.92 | 341,287 | -0.31(-2.77%) |
Apr 13, 2016 | 10.79 | 11.29 | 10.74 | 11.23 | 481,425 | +0.57(+5.33%) |
Apr 12, 2016 | 10.67 | 10.75 | 10.21 | 10.67 | 1,315,531 | +0.04(+0.35%) |
Apr 11, 2016 | 10.74 | 10.88 | 10.59 | 10.63 | 420,410 | -0.04(-0.34%) |
Apr 08, 2016 | 10.83 | 10.85 | 10.53 | 10.67 | 547,009 | -0.10(-0.94%) |
Apr 07, 2016 | 10.84 | 10.92 | 10.57 | 10.77 | 603,976 | -0.15(-1.34%) |
Apr 06, 2016 | 10.70 | 10.93 | 10.60 | 10.91 | 437,398 | +0.24(+2.23%) |
Apr 05, 2016 | 10.57 | 10.75 | 10.45 | 10.68 | 442,007 | +0.01(+0.09%) |
Apr 04, 2016 | 10.87 | 10.97 | 10.54 | 10.67 | 485,913 | -0.20(-1.85%) |
Apr 01, 2016 | 10.58 | 10.92 | 10.52 | 10.87 | 515,806 | +0.13(+1.19%) |
Mar 31, 2016 | 10.95 | 11.00 | 10.50 | 10.74 | 682,045 | -0.22(-2.01%) |
Mar 30, 2016 | 11.00 | 11.29 | 10.84 | 10.96 | 822,901 | +0.07(+0.67%) |
Mar 29, 2016 | 10.47 | 10.93 | 10.39 | 10.89 | 417,149 | +0.34(+3.21%) |
Mar 28, 2016 | 10.56 | 10.67 | 10.50 | 10.55 | 358,645 | +0.01(+0.09%) |
Mar 24, 2016 | 10.50 | 10.54 | 10.54 | 10.54 | 407,471 | -0.05(-0.43%) |
Mar 23, 2016 | 10.92 | 10.96 | 10.49 | 10.58 | 746,764 | -0.38(-3.43%) |
Mar 22, 2016 | 11.03 | 11.12 | 10.81 | 10.96 | 487,067 | -0.17(-1.56%) |
Mar 21, 2016 | 11.59 | 11.70 | 11.05 | 11.13 | 533,145 | -0.49(-4.25%) |
Mar 18, 2016 | 11.26 | 11.80 | 11.24 | 11.63 | 1,083,686 | +0.45(+4.02%) |
Mar 17, 2016 | 11.12 | 11.23 | 11.00 | 11.18 | 407,330 | +0.03(+0.25%) |
Mar 16, 2016 | 10.98 | 11.29 | 10.84 | 11.15 | 817,011 | +0.13(+1.16%) |
Mar 15, 2016 | 11.21 | 11.30 | 10.97 | 11.02 | 492,403 | -0.32(-2.83%) |
Mar 14, 2016 | 11.62 | 11.62 | 11.15 | 11.34 | 720,510 | -0.33(-2.83%) |
Mar 11, 2016 | 11.13 | 11.72 | 11.12 | 11.67 | 1,207,465 | +0.64(+5.81%) |
Mar 10, 2016 | 11.24 | 11.28 | 10.88 | 11.03 | 872,006 | -0.20(-1.80%) |
Mar 09, 2016 | 11.12 | 11.34 | 11.01 | 11.23 | 859,443 | +0.23(+2.08%) |
Mar 08, 2016 | 11.28 | 11.39 | 10.97 | 11.01 | 786,372 | -0.38(-3.30%) |
Mar 07, 2016 | 11.43 | 11.65 | 11.30 | 11.38 | 624,801 | -0.07(-0.64%) |
Mar 04, 2016 | 11.11 | 11.48 | 10.97 | 11.45 | 1,759,686 | +0.39(+3.56%) |
Mar 03, 2016 | 10.94 | 11.13 | 10.84 | 11.06 | 720,825 | +0.14(+1.26%) |
Mar 02, 2016 | 11.22 | 11.30 | 10.79 | 10.92 | 1,107,010 | -0.30(-2.69%) |
Mar 01, 2016 | 10.68 | 11.27 | 10.61 | 11.23 | 1,845,944 | +0.65(+6.15%) |
Feb 29, 2016 | 10.70 | 10.76 | 10.28 | 10.58 | 1,612,714 | -0.19(-1.79%) |
Feb 26, 2016 | 10.73 | 10.90 | 10.51 | 10.77 | 1,325,670 | +0.49(+4.82%) |
Feb 25, 2016 | 10.03 | 10.30 | 10.03 | 10.27 | 1,140,311 | +0.36(+3.60%) |
Feb 24, 2016 | 10.01 | 10.01 | 9.750 | 9.915 | 699,123 | -0.28(-2.78%) |
Feb 23, 2016 | 10.13 | 10.31 | 9.970 | 10.20 | 440,533 | +0.04(+0.36%) |
Feb 22, 2016 | 10.03 | 10.30 | 10.02 | 10.16 | 976,710 | +0.28(+2.88%) |
Feb 19, 2016 | 9.704 | 9.947 | 9.649 | 9.879 | 384,287 | +0.13(+1.32%) |
Feb 18, 2016 | 10.27 | 10.27 | 9.741 | 9.750 | 1,161,765 | -0.49(-4.74%) |
Feb 17, 2016 | 10.25 | 10.56 | 10.13 | 10.24 | 638,708 | +0.14(+1.36%) |
Feb 16, 2016 | 9.741 | 10.14 | 9.704 | 10.10 | 769,752 | +0.57(+5.96%) |
Feb 12, 2016 | 9.475 | 9.530 | 9.530 | 9.530 | 592,328 | +0.28(+3.07%) |
Feb 11, 2016 | 9.439 | 9.659 | 9.118 | 9.246 | 959,217 | -0.42(-4.36%) |
Feb 10, 2016 | 9.237 | 9.714 | 9.219 | 9.668 | 971,590 | +0.38(+4.15%) |
Feb 09, 2016 | 9.704 | 9.759 | 9.164 | 9.283 | 1,159,118 | -0.60(-6.03%) |
Feb 08, 2016 | 10.22 | 10.27 | 9.704 | 9.879 | 919,811 | -0.48(-4.60%) |
Feb 05, 2016 | 11.05 | 11.36 | 10.36 | 10.36 | 793,599 | -0.80(-7.15%) |
Feb 04, 2016 | 11.83 | 11.93 | 10.99 | 11.15 | 558,773 | -0.65(-5.51%) |
Feb 03, 2016 | 11.66 | 11.82 | 11.22 | 11.80 | 679,959 | +0.33(+2.88%) |
Feb 02, 2016 | 11.94 | 12.07 | 11.38 | 11.47 | 860,410 | -0.70(-5.72%) |