Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.77 | 11.82 | 11.20 | 11.26 | 3,900,340 | -0.54(-4.58%) |
Apr 28, 2016 | 12.06 | 12.15 | 11.78 | 11.80 | 2,210,439 | -0.31(-2.53%) |
Apr 27, 2016 | 11.73 | 12.13 | 11.72 | 12.10 | 2,217,051 | +0.38(+3.22%) |
Apr 26, 2016 | 11.73 | 11.77 | 11.54 | 11.73 | 3,333,731 | +0.09(+0.77%) |
Apr 25, 2016 | 11.73 | 11.78 | 11.44 | 11.64 | 1,846,465 | -0.15(-1.30%) |
Apr 22, 2016 | 11.07 | 11.92 | 11.06 | 11.79 | 4,460,186 | +0.72(+6.50%) |
Apr 21, 2016 | 11.54 | 11.56 | 11.06 | 11.07 | 2,803,921 | -0.43(-3.76%) |
Apr 20, 2016 | 11.61 | 11.74 | 11.49 | 11.50 | 1,728,506 | -0.08(-0.70%) |
Apr 19, 2016 | 11.31 | 11.59 | 11.23 | 11.58 | 2,242,843 | +0.44(+3.96%) |
Apr 18, 2016 | 11.03 | 11.36 | 11.02 | 11.14 | 1,514,608 | -0.07(-0.64%) |
Apr 15, 2016 | 11.28 | 11.28 | 11.07 | 11.21 | 1,050,511 | -0.13(-1.19%) |
Apr 14, 2016 | 11.34 | 11.42 | 11.24 | 11.35 | 1,202,391 | -0.03(-0.24%) |
Apr 13, 2016 | 11.29 | 11.55 | 11.29 | 11.37 | 1,754,233 | +0.19(+1.69%) |
Apr 12, 2016 | 10.95 | 11.27 | 10.90 | 11.19 | 4,868,264 | +0.32(+2.98%) |
Apr 11, 2016 | 10.89 | 11.04 | 10.81 | 10.86 | 1,661,444 | +0.02(+0.17%) |
Apr 08, 2016 | 10.96 | 11.01 | 10.81 | 10.84 | 1,156,826 | +0.11(+1.01%) |
Apr 07, 2016 | 10.91 | 10.94 | 10.65 | 10.74 | 2,112,476 | -0.33(-3.01%) |
Apr 06, 2016 | 10.82 | 11.10 | 10.75 | 11.07 | 1,298,838 | +0.32(+3.01%) |
Apr 05, 2016 | 10.87 | 10.97 | 10.75 | 10.74 | 2,615,946 | -0.27(-2.45%) |
Apr 04, 2016 | 11.37 | 11.41 | 11.01 | 11.01 | 1,488,448 | -0.41(-3.55%) |
Apr 01, 2016 | 11.32 | 11.42 | 11.16 | 11.42 | 930,647 | -0.13(-1.17%) |
Mar 31, 2016 | 11.82 | 11.91 | 11.51 | 11.55 | 1,564,741 | -0.21(-1.76%) |
Mar 30, 2016 | 11.59 | 11.87 | 11.56 | 11.76 | 3,472,386 | +0.30(+2.59%) |
Mar 29, 2016 | 11.18 | 11.54 | 11.15 | 11.46 | 1,320,265 | +0.17(+1.51%) |
Mar 28, 2016 | 11.38 | 11.39 | 11.14 | 11.29 | 1,514,768 | -0.07(-0.63%) |
Mar 24, 2016 | 11.16 | 11.37 | 11.37 | 11.37 | 1,921,652 | +0.04(+0.39%) |
Mar 23, 2016 | 11.67 | 11.67 | 11.29 | 11.32 | 1,731,676 | -0.35(-2.98%) |
Mar 22, 2016 | 11.65 | 11.78 | 11.58 | 11.67 | 2,201,973 | -0.02(-0.15%) |
Mar 21, 2016 | 11.93 | 12.08 | 11.67 | 11.69 | 2,810,574 | -0.22(-1.87%) |
Mar 18, 2016 | 11.85 | 12.03 | 11.73 | 11.91 | 2,192,928 | +0.11(+0.91%) |
Mar 17, 2016 | 11.70 | 12.13 | 11.70 | 11.80 | 3,750,113 | +0.21(+1.85%) |
Mar 16, 2016 | 11.06 | 11.67 | 11.03 | 11.59 | 5,980,202 | +0.50(+4.51%) |
Mar 15, 2016 | 10.52 | 11.11 | 10.48 | 11.09 | 4,344,867 | +0.42(+3.93%) |
Mar 14, 2016 | 10.59 | 10.70 | 10.47 | 10.67 | 1,602,165 | -0.04(-0.33%) |
Mar 11, 2016 | 10.63 | 10.82 | 10.62 | 10.70 | 3,262,331 | +0.25(+2.39%) |
Mar 10, 2016 | 10.63 | 10.72 | 10.33 | 10.45 | 3,464,372 | -0.15(-1.43%) |
Mar 09, 2016 | 10.78 | 10.81 | 10.55 | 10.61 | 1,838,454 | -0.03(-0.25%) |
Mar 08, 2016 | 11.20 | 11.20 | 10.63 | 10.63 | 1,854,585 | -0.64(-5.70%) |
Mar 07, 2016 | 11.12 | 11.41 | 11.03 | 11.28 | 4,393,000 | +0.13(+1.20%) |
Mar 04, 2016 | 11.37 | 11.42 | 11.08 | 11.14 | 2,364,787 | -0.15(-1.34%) |
Mar 03, 2016 | 11.06 | 11.31 | 10.97 | 11.29 | 2,034,979 | +0.22(+2.02%) |
Mar 02, 2016 | 10.91 | 11.07 | 10.71 | 11.07 | 1,861,604 | +0.11(+0.98%) |
Mar 01, 2016 | 10.94 | 11.14 | 10.78 | 10.96 | 1,338,822 | +0.15(+1.40%) |
Feb 29, 2016 | 10.75 | 10.89 | 10.69 | 10.81 | 1,675,380 | +0.12(+1.09%) |
Feb 26, 2016 | 10.91 | 10.98 | 10.66 | 10.70 | 1,632,725 | -0.05(-0.50%) |
Feb 25, 2016 | 10.82 | 10.92 | 10.54 | 10.75 | 1,826,414 | -0.10(-0.91%) |
Feb 24, 2016 | 10.35 | 10.85 | 10.35 | 10.85 | 1,211,171 | +0.12(+1.17%) |
Feb 23, 2016 | 10.82 | 11.01 | 10.65 | 10.72 | 1,185,177 | -0.31(-2.83%) |
Feb 22, 2016 | 10.97 | 11.12 | 10.95 | 11.03 | 1,806,854 | +0.29(+2.74%) |
Feb 19, 2016 | 10.53 | 10.78 | 10.49 | 10.74 | 1,081,856 | -0.05(-0.50%) |
Feb 18, 2016 | 10.90 | 10.98 | 10.64 | 10.79 | 1,875,890 | -0.04(-0.33%) |
Feb 17, 2016 | 10.43 | 10.87 | 10.43 | 10.83 | 1,671,305 | +0.55(+5.39%) |
Feb 16, 2016 | 10.32 | 10.40 | 10.05 | 10.28 | 1,813,482 | +0.07(+0.70%) |
Feb 12, 2016 | 9.803 | 10.20 | 10.20 | 10.20 | 1,535,103 | +0.60(+6.23%) |
Feb 11, 2016 | 9.356 | 9.651 | 9.294 | 9.606 | 1,902,260 | +0.09(+0.94%) |
Feb 10, 2016 | 9.713 | 9.861 | 9.499 | 9.517 | 1,654,215 | -0.18(-1.84%) |
Feb 09, 2016 | 10.14 | 10.21 | 9.490 | 9.696 | 3,718,155 | -0.55(-5.40%) |
Feb 08, 2016 | 10.42 | 10.45 | 10.23 | 10.25 | 2,870,608 | -0.77(-6.97%) |
Feb 05, 2016 | 10.88 | 11.07 | 10.75 | 11.02 | 1,598,486 | -0.06(-0.56%) |
Feb 04, 2016 | 11.08 | 11.19 | 10.95 | 11.08 | 2,778,838 | +0.17(+1.55%) |
Feb 03, 2016 | 10.64 | 10.93 | 10.45 | 10.91 | 1,528,130 | +0.44(+4.18%) |
Feb 02, 2016 | 10.51 | 10.53 | 10.32 | 10.47 | 1,082,062 | -0.35(-3.22%) |