Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.85 | 11.94 | 11.69 | 11.77 | 126,387 | -0.07(-0.57%) |
Apr 28, 2016 | 11.93 | 12.03 | 11.80 | 11.83 | 111,019 | -0.18(-1.47%) |
Apr 27, 2016 | 11.85 | 12.04 | 11.85 | 12.01 | 141,010 | +0.19(+1.60%) |
Apr 26, 2016 | 11.67 | 11.83 | 11.67 | 11.82 | 101,855 | +0.23(+2.00%) |
Apr 25, 2016 | 11.67 | 11.74 | 11.54 | 11.59 | 87,761 | -0.15(-1.25%) |
Apr 22, 2016 | 11.63 | 11.76 | 11.63 | 11.74 | 84,076 | +0.14(+1.21%) |
Apr 21, 2016 | 11.68 | 11.71 | 11.60 | 11.60 | 87,745 | -0.03(-0.26%) |
Apr 20, 2016 | 11.52 | 11.73 | 11.51 | 11.63 | 156,113 | +0.05(+0.47%) |
Apr 19, 2016 | 11.45 | 11.63 | 11.44 | 11.57 | 168,359 | +0.22(+1.93%) |
Apr 18, 2016 | 11.08 | 11.42 | 11.07 | 11.35 | 172,973 | +0.09(+0.76%) |
Apr 15, 2016 | 11.36 | 11.37 | 11.23 | 11.27 | 105,600 | -0.15(-1.33%) |
Apr 14, 2016 | 11.49 | 11.49 | 11.30 | 11.42 | 141,459 | +0.03(+0.27%) |
Apr 13, 2016 | 11.30 | 11.42 | 11.24 | 11.39 | 166,101 | +0.05(+0.43%) |
Apr 12, 2016 | 11.06 | 11.34 | 11.04 | 11.34 | 183,855 | +0.28(+2.54%) |
Apr 11, 2016 | 11.09 | 11.12 | 10.98 | 11.06 | 133,683 | +0.03(+0.28%) |
Apr 08, 2016 | 10.96 | 11.08 | 10.96 | 11.03 | 98,410 | +0.21(+1.92%) |
Apr 07, 2016 | 10.79 | 10.84 | 10.68 | 10.82 | 88,537 | -0.07(-0.62%) |
Apr 06, 2016 | 10.74 | 10.90 | 10.66 | 10.89 | 134,395 | +0.25(+2.35%) |
Apr 05, 2016 | 10.64 | 10.69 | 10.60 | 10.64 | 250,509 | -0.12(-1.13%) |
Apr 04, 2016 | 10.83 | 10.93 | 10.69 | 10.76 | 110,906 | -0.13(-1.23%) |
Apr 01, 2016 | 10.77 | 10.90 | 10.70 | 10.90 | 141,630 | -0.07(-0.67%) |
Mar 31, 2016 | 10.93 | 11.05 | 10.93 | 10.97 | 190,743 | +0.00(+0.00%) |
Mar 30, 2016 | 10.96 | 11.06 | 10.92 | 10.97 | 97,344 | +0.07(+0.67%) |
Mar 29, 2016 | 10.76 | 10.93 | 10.63 | 10.90 | 137,987 | +0.04(+0.34%) |
Mar 28, 2016 | 10.82 | 10.90 | 10.78 | 10.86 | 63,574 | -0.02(-0.22%) |
Mar 24, 2016 | 10.77 | 10.88 | 10.88 | 10.88 | 185,820 | +0.06(+0.56%) |
Mar 23, 2016 | 11.08 | 11.08 | 10.82 | 10.82 | 165,427 | -0.31(-2.79%) |
Mar 22, 2016 | 11.04 | 11.19 | 11.04 | 11.13 | 59,493 | +0.02(+0.16%) |
Mar 21, 2016 | 11.17 | 11.21 | 11.10 | 11.12 | 134,694 | -0.04(-0.38%) |
Mar 18, 2016 | 11.22 | 11.26 | 11.09 | 11.16 | 175,525 | +0.00(+0.00%) |
Mar 17, 2016 | 11.08 | 11.24 | 11.07 | 11.16 | 165,430 | +0.12(+1.10%) |
Mar 16, 2016 | 10.87 | 11.07 | 10.87 | 11.04 | 51,721 | +0.19(+1.74%) |
Mar 15, 2016 | 10.85 | 10.88 | 10.73 | 10.85 | 76,614 | -0.11(-1.00%) |
Mar 14, 2016 | 10.90 | 11.16 | 10.81 | 10.96 | 129,946 | +0.01(+0.06%) |
Mar 11, 2016 | 10.94 | 11.10 | 10.94 | 10.95 | 93,520 | +0.15(+1.35%) |
Mar 10, 2016 | 10.68 | 10.80 | 10.62 | 10.80 | 133,929 | +0.05(+0.51%) |
Mar 09, 2016 | 10.65 | 10.87 | 10.62 | 10.75 | 118,995 | +0.16(+1.56%) |
Mar 08, 2016 | 10.93 | 10.93 | 10.57 | 10.58 | 51,575 | -0.42(-3.82%) |
Mar 07, 2016 | 10.66 | 11.02 | 10.66 | 11.01 | 145,638 | +0.27(+2.56%) |
Mar 04, 2016 | 10.76 | 10.76 | 10.61 | 10.73 | 124,545 | +0.06(+0.57%) |
Mar 03, 2016 | 10.53 | 10.71 | 10.48 | 10.67 | 111,816 | +0.13(+1.28%) |
Mar 02, 2016 | 10.30 | 10.55 | 10.23 | 10.54 | 142,248 | +0.17(+1.65%) |
Mar 01, 2016 | 10.17 | 10.37 | 10.08 | 10.37 | 194,064 | +0.29(+2.91%) |
Feb 29, 2016 | 10.16 | 10.27 | 10.06 | 10.07 | 145,776 | -0.05(-0.54%) |
Feb 26, 2016 | 10.20 | 10.27 | 10.11 | 10.13 | 98,092 | +0.07(+0.67%) |
Feb 25, 2016 | 10.04 | 10.15 | 9.865 | 10.06 | 152,267 | +0.02(+0.24%) |
Feb 24, 2016 | 9.823 | 10.05 | 9.774 | 10.04 | 82,013 | +0.04(+0.37%) |
Feb 23, 2016 | 10.20 | 10.20 | 9.932 | 10.000 | 106,804 | -0.27(-2.67%) |
Feb 22, 2016 | 10.23 | 10.33 | 10.21 | 10.27 | 132,191 | +0.18(+1.81%) |
Feb 19, 2016 | 10.04 | 10.09 | 9.902 | 10.09 | 109,474 | -0.05(-0.48%) |
Feb 18, 2016 | 10.33 | 10.33 | 10.09 | 10.14 | 116,696 | -0.06(-0.60%) |
Feb 17, 2016 | 9.939 | 10.28 | 9.939 | 10.20 | 171,152 | +0.37(+3.78%) |
Feb 16, 2016 | 9.865 | 9.908 | 9.725 | 9.829 | 80,627 | +0.10(+1.00%) |
Feb 12, 2016 | 9.701 | 9.731 | 9.731 | 9.731 | 97,420 | +0.18(+1.92%) |
Feb 11, 2016 | 9.396 | 9.566 | 9.294 | 9.548 | 174,944 | +0.02(+0.26%) |
Feb 10, 2016 | 9.597 | 9.706 | 9.475 | 9.524 | 152,074 | +0.02(+0.19%) |
Feb 09, 2016 | 9.663 | 9.748 | 9.403 | 9.506 | 148,409 | -0.24(-2.49%) |
Feb 08, 2016 | 9.681 | 9.803 | 9.536 | 9.748 | 243,683 | -0.06(-0.62%) |
Feb 05, 2016 | 10.04 | 10.06 | 9.809 | 9.809 | 190,844 | -0.27(-2.70%) |
Feb 04, 2016 | 10.05 | 10.29 | 10.04 | 10.08 | 249,133 | +0.04(+0.36%) |
Feb 03, 2016 | 9.784 | 10.07 | 9.554 | 10.04 | 193,092 | +0.33(+3.37%) |
Feb 02, 2016 | 9.803 | 9.803 | 9.603 | 9.718 | 195,700 | -0.28(-2.79%) |