Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.59 | 11.59 | 11.50 | 11.55 | 12,010 | -0.04(-0.33%) |
Apr 28, 2016 | 11.50 | 11.59 | 11.50 | 11.59 | 4,579 | +0.05(+0.46%) |
Apr 27, 2016 | 11.54 | 11.55 | 11.52 | 11.54 | 4,123 | -0.04(-0.38%) |
Apr 26, 2016 | 11.58 | 11.59 | 11.54 | 11.58 | 4,796 | +0.05(+0.46%) |
Apr 25, 2016 | 11.48 | 11.59 | 11.48 | 11.53 | 18,871 | +0.06(+0.50%) |
Apr 22, 2016 | 11.48 | 11.48 | 11.46 | 11.47 | 1,943 | +0.06(+0.50%) |
Apr 21, 2016 | 11.40 | 11.41 | 11.40 | 11.41 | 5,333 | +0.01(+0.08%) |
Apr 19, 2016 | 11.44 | 11.40 | 11.40 | 11.40 | 2,392 | -0.04(-0.31%) |
Apr 18, 2016 | 11.39 | 11.46 | 11.39 | 11.44 | 3,010 | +0.05(+0.46%) |
Apr 15, 2016 | 11.39 | 11.42 | 11.39 | 11.39 | 7,165 | -0.02(-0.15%) |
Apr 14, 2016 | 11.37 | 11.41 | 11.37 | 11.40 | 2,615 | -0.01(-0.08%) |
Apr 13, 2016 | 11.47 | 11.47 | 11.41 | 11.41 | 14,168 | +0.01(+0.08%) |
Apr 12, 2016 | 11.42 | 11.42 | 11.40 | 11.40 | 476 | -0.09(-0.76%) |
Apr 11, 2016 | 11.40 | 11.49 | 11.38 | 11.49 | 6,956 | +0.15(+1.35%) |
Apr 07, 2016 | 11.33 | 11.34 | 11.34 | 11.34 | 1,936 | -0.02(-0.17%) |
Apr 06, 2016 | 11.33 | 11.36 | 11.33 | 11.36 | 6,437 | -0.05(-0.40%) |
Apr 05, 2016 | 11.31 | 11.42 | 11.31 | 11.40 | 3,844 | +0.01(+0.08%) |
Apr 04, 2016 | 11.41 | 11.41 | 11.37 | 11.40 | 24,044 | +0.00(+0.00%) |
Apr 01, 2016 | 11.24 | 11.40 | 11.22 | 11.40 | 8,820 | +0.11(+0.97%) |
Mar 31, 2016 | 11.27 | 11.29 | 11.26 | 11.29 | 1,870 | -0.02(-0.20%) |
Mar 30, 2016 | 11.24 | 11.31 | 11.24 | 11.31 | 1,366 | +0.07(+0.63%) |
Mar 29, 2016 | 11.24 | 11.30 | 11.24 | 11.24 | 5,558 | -0.01(-0.05%) |
Mar 28, 2016 | 11.24 | 11.28 | 11.24 | 11.24 | 3,476 | +0.01(+0.05%) |
Mar 24, 2016 | 11.25 | 11.24 | 11.24 | 11.24 | 7,631 | +0.04(+0.31%) |
Mar 23, 2016 | 11.15 | 11.27 | 11.15 | 11.20 | 7,583 | +0.05(+0.47%) |
Mar 22, 2016 | 11.23 | 11.24 | 11.15 | 11.15 | 10,199 | -0.08(-0.70%) |
Mar 21, 2016 | 11.16 | 11.23 | 11.00 | 11.23 | 7,989 | +0.11(+1.03%) |
Mar 18, 2016 | 11.11 | 11.23 | 11.11 | 11.11 | 2,798 | +0.06(+0.56%) |
Mar 17, 2016 | 11.00 | 11.05 | 11.00 | 11.05 | 1,141 | +0.06(+0.56%) |
Mar 16, 2016 | 10.99 | 11.11 | 10.99 | 10.99 | 2,119 | -0.16(-1.42%) |
Mar 15, 2016 | 11.11 | 11.19 | 11.11 | 11.15 | 6,950 | +0.04(+0.40%) |
Mar 14, 2016 | 11.11 | 11.11 | 11.11 | 11.11 | 4,854 | -0.04(-0.39%) |
Mar 11, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 269 | -0.04(-0.39%) |
Mar 08, 2016 | 11.19 | 11.19 | 11.19 | 11.19 | 96 | -0.04(-0.31%) |
Mar 07, 2016 | 11.11 | 11.25 | 11.11 | 11.23 | 5,874 | +0.00(+0.00%) |
Mar 04, 2016 | 11.11 | 11.23 | 11.11 | 11.23 | 1,457 | +0.04(+0.31%) |
Mar 03, 2016 | 11.11 | 11.32 | 11.11 | 11.19 | 17,949 | +0.15(+1.35%) |
Mar 02, 2016 | 10.89 | 11.07 | 10.89 | 11.04 | 5,404 | +0.29(+2.69%) |
Mar 01, 2016 | 10.97 | 10.97 | 10.75 | 10.75 | 5,647 | -0.19(-1.76%) |
Feb 29, 2016 | 10.95 | 10.95 | 10.95 | 10.95 | 159 | -0.03(-0.24%) |
Feb 26, 2016 | 11.02 | 11.08 | 10.97 | 10.97 | 14,623 | -0.05(-0.48%) |
Feb 25, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 455 | -0.02(-0.16%) |
Feb 24, 2016 | 10.97 | 11.05 | 10.97 | 11.04 | 1,936 | +0.01(+0.09%) |
Feb 23, 2016 | 11.04 | 11.06 | 11.03 | 11.03 | 7,501 | -0.00(-0.04%) |
Feb 22, 2016 | 11.05 | 11.05 | 10.89 | 11.04 | 6,190 | +0.03(+0.25%) |
Feb 19, 2016 | 10.98 | 11.01 | 10.97 | 11.01 | 1,444 | +0.06(+0.50%) |
Feb 18, 2016 | 10.97 | 10.97 | 10.96 | 10.96 | 968 | -0.05(-0.44%) |
Feb 16, 2016 | 10.98 | 11.00 | 11.00 | 11.00 | 130 | +0.16(+1.50%) |
Feb 11, 2016 | 11.02 | 10.84 | 10.84 | 10.84 | 7,403 | -0.18(-1.59%) |
Feb 10, 2016 | 11.06 | 11.06 | 11.02 | 11.02 | 4,279 | +0.19(+1.78%) |
Feb 08, 2016 | 10.78 | 10.82 | 10.82 | 10.82 | 11,960 | -0.09(-0.80%) |
Feb 05, 2016 | 10.92 | 10.93 | 10.83 | 10.91 | 4,058 | -0.02(-0.15%) |
Feb 04, 2016 | 10.93 | 10.93 | 10.93 | 10.93 | 10,942 | -0.00(-0.01%) |
Feb 03, 2016 | 10.93 | 10.93 | 10.93 | 10.93 | 268 | +0.10(+0.89%) |
Feb 02, 2016 | 10.83 | 10.83 | 10.83 | 10.83 | 192 | -0.14(-1.28%) |