Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.61 | 11.64 | 11.51 | 11.60 | 168,195 | +0.01(+0.11%) |
Apr 28, 2016 | 11.57 | 11.66 | 11.55 | 11.59 | 153,266 | -0.07(-0.63%) |
Apr 27, 2016 | 11.60 | 11.67 | 11.57 | 11.66 | 188,554 | +0.09(+0.79%) |
Apr 26, 2016 | 11.52 | 11.58 | 11.51 | 11.57 | 172,919 | +0.08(+0.69%) |
Apr 25, 2016 | 11.51 | 11.57 | 11.48 | 11.49 | 175,515 | -0.06(-0.53%) |
Apr 22, 2016 | 11.48 | 11.55 | 11.48 | 11.55 | 113,187 | +0.10(+0.90%) |
Apr 21, 2016 | 11.57 | 11.57 | 11.43 | 11.45 | 166,266 | -0.08(-0.70%) |
Apr 20, 2016 | 11.51 | 11.59 | 11.48 | 11.53 | 224,825 | +0.05(+0.43%) |
Apr 19, 2016 | 11.39 | 11.51 | 11.39 | 11.48 | 148,144 | +0.10(+0.85%) |
Apr 18, 2016 | 11.21 | 11.40 | 11.21 | 11.39 | 186,181 | +0.13(+1.13%) |
Apr 15, 2016 | 11.28 | 11.36 | 11.26 | 11.26 | 219,481 | -0.07(-0.64%) |
Apr 14, 2016 | 11.37 | 11.37 | 11.29 | 11.33 | 116,278 | -0.01(-0.05%) |
Apr 13, 2016 | 11.36 | 11.37 | 11.28 | 11.34 | 147,103 | +0.05(+0.48%) |
Apr 12, 2016 | 11.19 | 11.33 | 11.18 | 11.28 | 228,297 | +0.13(+1.14%) |
Apr 11, 2016 | 11.12 | 11.26 | 11.12 | 11.15 | 169,337 | +0.05(+0.44%) |
Apr 08, 2016 | 11.03 | 11.18 | 10.96 | 11.11 | 161,684 | +0.10(+0.88%) |
Apr 07, 2016 | 11.06 | 11.09 | 10.96 | 11.01 | 170,102 | -0.04(-0.38%) |
Apr 06, 2016 | 11.02 | 11.08 | 10.98 | 11.05 | 179,790 | +0.09(+0.83%) |
Apr 05, 2016 | 10.98 | 11.03 | 10.96 | 10.96 | 118,023 | -0.08(-0.77%) |
Apr 04, 2016 | 11.10 | 11.15 | 11.03 | 11.05 | 152,125 | -0.12(-1.03%) |
Apr 01, 2016 | 11.17 | 11.20 | 11.09 | 11.16 | 144,828 | -0.08(-0.70%) |
Mar 31, 2016 | 11.20 | 11.27 | 11.16 | 11.24 | 183,251 | +0.08(+0.76%) |
Mar 30, 2016 | 11.12 | 11.25 | 11.12 | 11.15 | 136,791 | +0.04(+0.38%) |
Mar 29, 2016 | 10.98 | 11.13 | 10.95 | 11.11 | 280,874 | +0.27(+2.46%) |
Mar 28, 2016 | 11.04 | 11.08 | 10.85 | 10.85 | 172,903 | -0.19(-1.70%) |
Mar 24, 2016 | 11.00 | 11.03 | 11.03 | 11.03 | 123,284 | -0.02(-0.22%) |
Mar 23, 2016 | 11.23 | 11.23 | 11.06 | 11.06 | 232,281 | -0.18(-1.61%) |
Mar 22, 2016 | 11.12 | 11.25 | 11.12 | 11.24 | 184,619 | +0.04(+0.32%) |
Mar 21, 2016 | 11.25 | 11.27 | 11.15 | 11.20 | 176,708 | -0.04(-0.32%) |
Mar 18, 2016 | 11.22 | 11.32 | 11.22 | 11.24 | 203,679 | -0.02(-0.16%) |
Mar 17, 2016 | 11.12 | 11.30 | 11.11 | 11.26 | 166,743 | +0.14(+1.23%) |
Mar 16, 2016 | 10.90 | 11.13 | 10.90 | 11.12 | 178,966 | +0.19(+1.73%) |
Mar 15, 2016 | 10.94 | 10.97 | 10.90 | 10.93 | 179,813 | -0.09(-0.82%) |
Mar 14, 2016 | 11.03 | 11.04 | 10.96 | 11.02 | 111,548 | +0.01(+0.11%) |
Mar 11, 2016 | 10.95 | 11.03 | 10.95 | 11.01 | 142,727 | +0.11(+0.99%) |
Mar 10, 2016 | 10.90 | 10.94 | 10.82 | 10.90 | 151,108 | -0.01(-0.11%) |
Mar 09, 2016 | 10.88 | 10.93 | 10.87 | 10.91 | 194,576 | +0.07(+0.61%) |
Mar 08, 2016 | 10.97 | 10.97 | 10.85 | 10.85 | 131,826 | -0.19(-1.69%) |
Mar 07, 2016 | 10.94 | 11.03 | 10.90 | 11.03 | 145,658 | +0.08(+0.77%) |
Mar 04, 2016 | 10.93 | 10.98 | 10.88 | 10.95 | 233,009 | +0.04(+0.33%) |
Mar 03, 2016 | 10.79 | 10.91 | 10.78 | 10.91 | 157,818 | +0.15(+1.40%) |
Mar 02, 2016 | 10.61 | 10.80 | 10.61 | 10.76 | 150,868 | +0.07(+0.68%) |
Mar 01, 2016 | 10.65 | 10.69 | 10.58 | 10.69 | 147,115 | +0.08(+0.80%) |
Feb 29, 2016 | 10.60 | 10.62 | 10.50 | 10.61 | 192,047 | +0.08(+0.80%) |
Feb 26, 2016 | 10.56 | 10.62 | 10.48 | 10.52 | 226,944 | +0.04(+0.34%) |
Feb 25, 2016 | 10.38 | 10.51 | 10.38 | 10.49 | 107,505 | +0.08(+0.75%) |
Feb 24, 2016 | 10.28 | 10.46 | 10.24 | 10.41 | 162,433 | +0.05(+0.52%) |
Feb 23, 2016 | 10.41 | 10.42 | 10.34 | 10.35 | 256,661 | -0.08(-0.76%) |
Feb 22, 2016 | 10.33 | 10.46 | 10.33 | 10.43 | 203,470 | +0.15(+1.45%) |
Feb 19, 2016 | 10.31 | 10.31 | 10.24 | 10.28 | 115,397 | -0.09(-0.86%) |
Feb 18, 2016 | 10.36 | 10.40 | 10.27 | 10.37 | 188,970 | +0.08(+0.81%) |
Feb 17, 2016 | 10.16 | 10.37 | 10.16 | 10.29 | 324,224 | +0.14(+1.35%) |
Feb 16, 2016 | 10.06 | 10.18 | 9.988 | 10.15 | 186,978 | +0.16(+1.61%) |
Feb 12, 2016 | 9.842 | 9.991 | 9.991 | 9.991 | 147,932 | +0.20(+2.01%) |
Feb 11, 2016 | 9.944 | 9.944 | 9.711 | 9.794 | 290,840 | -0.19(-1.86%) |
Feb 10, 2016 | 9.956 | 10.09 | 9.938 | 9.979 | 201,331 | +0.02(+0.24%) |
Feb 09, 2016 | 10.03 | 10.03 | 9.878 | 9.956 | 331,488 | -0.15(-1.48%) |
Feb 08, 2016 | 10.31 | 10.31 | 10.05 | 10.10 | 236,684 | -0.27(-2.65%) |
Feb 05, 2016 | 10.43 | 10.48 | 10.37 | 10.38 | 215,157 | -0.08(-0.74%) |
Feb 04, 2016 | 10.40 | 10.54 | 10.40 | 10.46 | 180,791 | +0.02(+0.17%) |
Feb 03, 2016 | 10.40 | 10.47 | 10.29 | 10.44 | 186,133 | +0.05(+0.52%) |
Feb 02, 2016 | 10.43 | 10.43 | 10.31 | 10.39 | 153,576 | -0.08(-0.74%) |