Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.47 | 11.54 | 11.27 | 11.51 | 76,994 | +0.05(+0.44%) |
Apr 28, 2016 | 11.55 | 11.55 | 11.44 | 11.46 | 41,219 | -0.07(-0.65%) |
Apr 27, 2016 | 11.44 | 11.57 | 11.42 | 11.54 | 61,753 | -0.01(-0.05%) |
Apr 26, 2016 | 11.41 | 11.57 | 11.41 | 11.54 | 69,740 | +0.12(+1.09%) |
Apr 25, 2016 | 11.47 | 11.52 | 11.33 | 11.42 | 25,611 | -0.09(-0.76%) |
Apr 22, 2016 | 11.57 | 11.57 | 11.37 | 11.50 | 80,352 | -0.02(-0.22%) |
Apr 21, 2016 | 11.64 | 11.64 | 11.33 | 11.53 | 334,633 | -0.08(-0.70%) |
Apr 20, 2016 | 11.56 | 11.64 | 11.46 | 11.61 | 54,284 | -0.01(-0.05%) |
Apr 19, 2016 | 11.65 | 11.66 | 11.54 | 11.62 | 27,188 | -0.04(-0.32%) |
Apr 18, 2016 | 11.60 | 11.68 | 11.53 | 11.65 | 50,929 | -0.01(-0.05%) |
Apr 15, 2016 | 11.52 | 11.69 | 11.52 | 11.66 | 32,452 | +0.10(+0.86%) |
Apr 14, 2016 | 11.60 | 11.63 | 11.46 | 11.56 | 44,880 | -0.03(-0.27%) |
Apr 13, 2016 | 11.67 | 11.72 | 11.43 | 11.59 | 66,728 | -0.09(-0.80%) |
Apr 12, 2016 | 11.43 | 11.75 | 11.43 | 11.69 | 49,522 | +0.14(+1.19%) |
Apr 11, 2016 | 11.64 | 11.73 | 11.45 | 11.55 | 64,554 | -0.08(-0.70%) |
Apr 08, 2016 | 11.39 | 11.65 | 11.36 | 11.63 | 78,714 | +0.23(+2.02%) |
Apr 07, 2016 | 11.37 | 11.49 | 11.27 | 11.40 | 50,563 | -0.04(-0.33%) |
Apr 06, 2016 | 11.28 | 11.46 | 11.20 | 11.44 | 44,918 | +0.13(+1.16%) |
Apr 05, 2016 | 11.15 | 11.35 | 11.11 | 11.31 | 221,257 | +0.08(+0.72%) |
Apr 04, 2016 | 11.22 | 11.32 | 11.16 | 11.22 | 101,555 | -0.01(-0.11%) |
Apr 01, 2016 | 11.39 | 11.45 | 11.18 | 11.24 | 84,024 | -0.32(-2.75%) |
Mar 31, 2016 | 11.83 | 11.84 | 11.54 | 11.55 | 347,050 | -0.30(-2.53%) |
Mar 30, 2016 | 11.42 | 11.90 | 11.42 | 11.85 | 128,736 | +0.43(+3.77%) |
Mar 29, 2016 | 11.13 | 11.43 | 11.13 | 11.42 | 107,029 | +0.24(+2.18%) |
Mar 28, 2016 | 11.23 | 11.26 | 11.12 | 11.18 | 47,779 | -0.04(-0.39%) |
Mar 24, 2016 | 11.20 | 11.22 | 11.22 | 11.22 | 33,979 | -0.01(-0.06%) |
Mar 23, 2016 | 11.36 | 11.40 | 11.17 | 11.23 | 59,368 | -0.16(-1.42%) |
Mar 22, 2016 | 11.04 | 11.43 | 11.04 | 11.39 | 70,184 | +0.29(+2.58%) |
Mar 21, 2016 | 11.17 | 11.26 | 11.08 | 11.11 | 172,132 | -0.09(-0.84%) |
Mar 18, 2016 | 11.31 | 11.38 | 11.13 | 11.20 | 109,776 | -0.03(-0.28%) |
Mar 17, 2016 | 11.14 | 11.34 | 11.14 | 11.23 | 136,561 | +0.08(+0.73%) |
Mar 16, 2016 | 11.01 | 11.16 | 10.94 | 11.15 | 56,749 | +0.09(+0.85%) |
Mar 15, 2016 | 11.01 | 11.16 | 10.99 | 11.06 | 49,475 | -0.02(-0.17%) |
Mar 14, 2016 | 11.19 | 11.19 | 11.05 | 11.07 | 55,545 | -0.19(-1.66%) |
Mar 11, 2016 | 10.92 | 11.27 | 10.81 | 11.26 | 123,355 | +0.52(+4.88%) |
Mar 10, 2016 | 11.01 | 11.06 | 10.70 | 10.74 | 90,230 | -0.26(-2.38%) |
Mar 09, 2016 | 10.93 | 11.09 | 10.77 | 11.00 | 81,187 | +0.07(+0.63%) |
Mar 08, 2016 | 10.76 | 10.97 | 10.74 | 10.93 | 151,489 | +0.17(+1.62%) |
Mar 07, 2016 | 10.71 | 10.87 | 10.61 | 10.76 | 86,927 | +0.04(+0.40%) |
Mar 04, 2016 | 10.68 | 10.74 | 10.48 | 10.71 | 184,417 | -0.18(-1.70%) |
Mar 03, 2016 | 11.09 | 11.09 | 10.76 | 10.90 | 128,374 | +0.12(+1.14%) |
Mar 02, 2016 | 10.78 | 11.08 | 10.74 | 10.77 | 162,859 | -0.01(-0.06%) |
Mar 01, 2016 | 10.55 | 10.81 | 10.55 | 10.78 | 84,012 | +0.25(+2.34%) |
Feb 29, 2016 | 10.55 | 10.75 | 10.49 | 10.53 | 99,033 | -0.06(-0.58%) |
Feb 26, 2016 | 10.49 | 10.65 | 10.49 | 10.60 | 32,116 | +0.13(+1.24%) |
Feb 25, 2016 | 10.47 | 10.51 | 10.33 | 10.47 | 130,744 | -0.01(-0.06%) |
Feb 24, 2016 | 10.35 | 10.51 | 10.32 | 10.47 | 74,360 | +0.06(+0.53%) |
Feb 23, 2016 | 10.50 | 10.63 | 10.23 | 10.42 | 115,281 | -0.12(-1.17%) |
Feb 22, 2016 | 10.52 | 10.65 | 10.47 | 10.54 | 97,227 | +0.09(+0.88%) |
Feb 19, 2016 | 10.53 | 10.53 | 10.44 | 10.45 | 264,847 | -0.10(-0.93%) |
Feb 18, 2016 | 10.59 | 10.71 | 10.45 | 10.55 | 69,930 | -0.06(-0.58%) |
Feb 17, 2016 | 10.63 | 10.73 | 10.54 | 10.61 | 85,169 | +0.02(+0.17%) |
Feb 16, 2016 | 10.66 | 10.73 | 10.47 | 10.59 | 73,131 | +0.02(+0.17%) |
Feb 12, 2016 | 10.34 | 10.57 | 10.57 | 10.57 | 67,527 | +0.25(+2.39%) |
Feb 11, 2016 | 10.35 | 10.49 | 10.18 | 10.32 | 137,451 | -0.15(-1.41%) |
Feb 10, 2016 | 10.24 | 10.53 | 10.24 | 10.47 | 143,388 | +0.24(+2.35%) |
Feb 09, 2016 | 10.44 | 10.47 | 10.12 | 10.23 | 161,289 | -0.22(-2.06%) |
Feb 08, 2016 | 10.51 | 10.51 | 10.37 | 10.45 | 174,463 | -0.07(-0.64%) |
Feb 05, 2016 | 10.61 | 10.75 | 10.44 | 10.52 | 268,038 | -0.14(-1.27%) |
Feb 04, 2016 | 10.74 | 10.82 | 10.55 | 10.65 | 90,114 | -0.10(-0.92%) |
Feb 03, 2016 | 11.09 | 11.09 | 10.67 | 10.75 | 95,293 | -0.29(-2.62%) |
Feb 02, 2016 | 11.08 | 11.27 | 10.79 | 11.04 | 160,620 | +0.00(+0.00%) |