Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.60 | 11.80 | 11.58 | 11.78 | 2,218,276 | +0.18(+1.52%) |
Apr 28, 2016 | 11.58 | 11.75 | 11.51 | 11.61 | 1,414,328 | -0.09(-0.75%) |
Apr 27, 2016 | 11.61 | 11.81 | 11.52 | 11.70 | 1,175,788 | +0.12(+1.01%) |
Apr 26, 2016 | 11.47 | 11.61 | 11.40 | 11.58 | 1,374,550 | +0.13(+1.13%) |
Apr 25, 2016 | 11.50 | 11.54 | 11.33 | 11.45 | 1,109,324 | -0.05(-0.46%) |
Apr 22, 2016 | 11.41 | 11.58 | 11.41 | 11.50 | 1,046,025 | +0.12(+1.08%) |
Apr 21, 2016 | 11.58 | 11.58 | 11.34 | 11.38 | 1,237,874 | -0.18(-1.53%) |
Apr 20, 2016 | 11.71 | 11.75 | 11.54 | 11.56 | 1,002,316 | -0.14(-1.16%) |
Apr 19, 2016 | 11.64 | 11.73 | 11.57 | 11.69 | 975,922 | +0.08(+0.71%) |
Apr 18, 2016 | 11.51 | 11.61 | 11.42 | 11.61 | 1,153,692 | +0.00(+0.00%) |
Apr 15, 2016 | 11.47 | 11.61 | 11.43 | 11.61 | 1,064,323 | +0.11(+0.97%) |
Apr 14, 2016 | 11.53 | 11.55 | 11.44 | 11.50 | 664,865 | -0.01(-0.10%) |
Apr 13, 2016 | 11.53 | 11.54 | 11.32 | 11.51 | 1,134,931 | +0.06(+0.57%) |
Apr 12, 2016 | 11.38 | 11.56 | 11.32 | 11.44 | 1,227,610 | +0.10(+0.88%) |
Apr 11, 2016 | 11.26 | 11.47 | 11.23 | 11.34 | 1,918,011 | +0.12(+1.05%) |
Apr 08, 2016 | 11.21 | 11.34 | 11.17 | 11.23 | 838,755 | +0.12(+1.06%) |
Apr 07, 2016 | 11.19 | 11.28 | 10.99 | 11.11 | 1,701,918 | -0.13(-1.15%) |
Apr 06, 2016 | 11.12 | 11.24 | 11.02 | 11.24 | 1,228,968 | +0.13(+1.16%) |
Apr 05, 2016 | 11.29 | 11.32 | 11.07 | 11.11 | 3,435,839 | -0.26(-2.27%) |
Apr 04, 2016 | 11.40 | 11.40 | 11.23 | 11.37 | 2,043,250 | -0.04(-0.36%) |
Apr 01, 2016 | 11.36 | 11.46 | 11.19 | 11.41 | 1,981,339 | -0.02(-0.21%) |
Mar 31, 2016 | 11.43 | 11.47 | 11.26 | 11.43 | 1,868,754 | +0.00(+0.00%) |
Mar 30, 2016 | 11.48 | 11.48 | 11.30 | 11.43 | 1,327,046 | -0.01(-0.10%) |
Mar 29, 2016 | 11.09 | 11.46 | 11.02 | 11.44 | 2,031,380 | +0.35(+3.18%) |
Mar 28, 2016 | 11.14 | 11.17 | 11.03 | 11.09 | 952,914 | -0.04(-0.32%) |
Mar 24, 2016 | 10.99 | 11.13 | 11.13 | 11.13 | 1,425,820 | +0.05(+0.48%) |
Mar 23, 2016 | 11.28 | 11.27 | 10.96 | 11.07 | 1,463,209 | -0.21(-1.87%) |
Mar 22, 2016 | 11.16 | 11.36 | 11.12 | 11.28 | 1,732,865 | +0.07(+0.63%) |
Mar 21, 2016 | 11.16 | 11.23 | 11.06 | 11.21 | 1,072,317 | +0.04(+0.37%) |
Mar 18, 2016 | 11.27 | 11.43 | 11.12 | 11.17 | 2,953,992 | -0.11(-0.94%) |
Mar 17, 2016 | 10.97 | 11.30 | 10.96 | 11.28 | 1,060,838 | +0.33(+3.06%) |
Mar 16, 2016 | 10.79 | 10.97 | 10.72 | 10.94 | 1,749,788 | +0.11(+1.03%) |
Mar 15, 2016 | 10.89 | 10.93 | 10.79 | 10.83 | 1,082,515 | -0.11(-0.97%) |
Mar 14, 2016 | 10.95 | 11.01 | 10.77 | 10.94 | 1,117,401 | -0.08(-0.69%) |
Mar 11, 2016 | 10.91 | 11.17 | 10.91 | 11.01 | 1,743,842 | +0.18(+1.63%) |
Mar 10, 2016 | 10.95 | 10.97 | 10.70 | 10.84 | 1,723,852 | -0.09(-0.81%) |
Mar 09, 2016 | 10.93 | 11.00 | 10.85 | 10.93 | 1,620,018 | +0.06(+0.54%) |
Mar 08, 2016 | 10.94 | 11.07 | 10.80 | 10.87 | 1,673,519 | -0.27(-2.43%) |
Mar 07, 2016 | 11.00 | 11.25 | 10.96 | 11.14 | 2,456,100 | +0.13(+1.17%) |
Mar 04, 2016 | 10.77 | 11.12 | 10.76 | 11.01 | 2,662,263 | +0.23(+2.13%) |
Mar 03, 2016 | 10.77 | 10.84 | 10.69 | 10.78 | 2,214,076 | +0.04(+0.38%) |
Mar 02, 2016 | 10.62 | 10.77 | 10.45 | 10.74 | 2,569,798 | +0.06(+0.61%) |
Mar 01, 2016 | 10.80 | 10.85 | 10.59 | 10.67 | 2,073,542 | -0.02(-0.22%) |
Feb 29, 2016 | 10.67 | 10.81 | 10.61 | 10.70 | 1,870,627 | +0.01(+0.11%) |
Feb 26, 2016 | 10.77 | 10.91 | 10.65 | 10.69 | 1,819,312 | -0.04(-0.33%) |
Feb 25, 2016 | 10.64 | 10.83 | 10.62 | 10.72 | 1,339,708 | +0.11(+1.00%) |
Feb 24, 2016 | 10.32 | 10.64 | 10.26 | 10.62 | 2,439,183 | +0.23(+2.21%) |
Feb 23, 2016 | 10.39 | 10.50 | 10.27 | 10.39 | 1,175,112 | -0.06(-0.56%) |
Feb 22, 2016 | 10.35 | 10.46 | 10.34 | 10.44 | 1,176,496 | +0.22(+2.18%) |
Feb 19, 2016 | 10.27 | 10.34 | 10.14 | 10.22 | 978,535 | -0.12(-1.19%) |
Feb 18, 2016 | 10.20 | 10.43 | 10.15 | 10.35 | 1,738,151 | +0.19(+1.85%) |
Feb 17, 2016 | 9.987 | 10.22 | 9.951 | 10.16 | 1,467,885 | +0.19(+1.95%) |
Feb 16, 2016 | 9.740 | 9.998 | 9.675 | 9.963 | 1,653,031 | +0.29(+3.04%) |
Feb 12, 2016 | 9.617 | 9.669 | 9.669 | 9.669 | 1,577,833 | +0.09(+0.92%) |
Feb 11, 2016 | 9.681 | 9.716 | 9.540 | 9.581 | 2,002,568 | -0.14(-1.45%) |
Feb 10, 2016 | 9.716 | 9.822 | 9.581 | 9.722 | 2,566,456 | +0.07(+0.73%) |
Feb 09, 2016 | 9.558 | 9.796 | 9.499 | 9.652 | 2,861,148 | +0.09(+0.92%) |
Feb 08, 2016 | 9.828 | 9.916 | 9.476 | 9.564 | 3,432,227 | -0.30(-3.04%) |
Feb 05, 2016 | 9.881 | 10.25 | 9.852 | 9.863 | 4,444,122 | -0.18(-1.81%) |
Feb 04, 2016 | 9.893 | 10.20 | 9.787 | 10.05 | 4,148,853 | -0.14(-1.38%) |
Feb 03, 2016 | 9.998 | 10.29 | 9.928 | 10.19 | 4,731,488 | +0.26(+2.66%) |
Feb 02, 2016 | 9.963 | 10.02 | 9.740 | 9.922 | 3,280,124 | -0.11(-1.11%) |