Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.91 | 11.97 | 11.78 | 11.94 | 27,082 | +0.03(+0.24%) |
Apr 28, 2016 | 11.82 | 12.10 | 11.82 | 11.92 | 44,258 | +0.02(+0.16%) |
Apr 27, 2016 | 11.76 | 11.99 | 11.64 | 11.90 | 45,978 | +0.07(+0.56%) |
Apr 26, 2016 | 11.27 | 11.87 | 11.11 | 11.83 | 72,284 | +0.59(+5.25%) |
Apr 25, 2016 | 11.23 | 11.27 | 11.16 | 11.24 | 36,659 | -0.01(-0.08%) |
Apr 22, 2016 | 11.24 | 11.25 | 11.21 | 11.25 | 23,935 | +0.02(+0.17%) |
Apr 21, 2016 | 11.11 | 11.33 | 11.11 | 11.23 | 40,520 | +0.02(+0.17%) |
Apr 20, 2016 | 10.97 | 11.25 | 10.97 | 11.21 | 56,739 | +0.21(+1.87%) |
Apr 19, 2016 | 10.83 | 11.19 | 10.41 | 11.01 | 131,553 | -0.03(-0.25%) |
Apr 18, 2016 | 10.72 | 11.10 | 10.72 | 11.03 | 37,386 | +0.23(+2.17%) |
Apr 15, 2016 | 10.77 | 10.87 | 10.73 | 10.80 | 52,921 | +0.03(+0.26%) |
Apr 14, 2016 | 10.76 | 10.84 | 10.76 | 10.77 | 71,287 | +0.01(+0.09%) |
Apr 13, 2016 | 10.46 | 10.83 | 10.31 | 10.76 | 55,589 | +0.34(+3.24%) |
Apr 12, 2016 | 10.68 | 10.74 | 10.28 | 10.43 | 158,872 | -0.27(-2.54%) |
Apr 11, 2016 | 10.90 | 10.99 | 10.68 | 10.70 | 51,632 | -0.11(-1.04%) |
Apr 08, 2016 | 10.88 | 11.13 | 10.76 | 10.81 | 52,094 | +0.01(+0.09%) |
Apr 07, 2016 | 10.81 | 11.04 | 10.65 | 10.80 | 108,840 | -0.10(-0.95%) |
Apr 06, 2016 | 11.05 | 11.06 | 10.87 | 10.90 | 45,316 | -0.14(-1.27%) |
Apr 05, 2016 | 11.04 | 11.32 | 11.01 | 11.04 | 62,748 | -0.01(-0.09%) |
Apr 04, 2016 | 10.80 | 11.12 | 10.78 | 11.05 | 102,173 | +0.26(+2.43%) |
Apr 01, 2016 | 10.94 | 11.31 | 10.66 | 10.79 | 272,288 | -0.23(-2.13%) |
Mar 31, 2016 | 11.12 | 11.13 | 10.91 | 11.03 | 35,494 | -0.05(-0.42%) |
Mar 30, 2016 | 10.97 | 11.11 | 10.92 | 11.07 | 90,547 | +0.18(+1.63%) |
Mar 29, 2016 | 10.37 | 10.92 | 10.37 | 10.89 | 55,770 | +0.49(+4.68%) |
Mar 28, 2016 | 10.39 | 10.50 | 10.29 | 10.41 | 31,173 | +0.02(+0.18%) |
Mar 24, 2016 | 10.43 | 10.39 | 10.39 | 10.39 | 31,039 | -0.10(-0.98%) |
Mar 23, 2016 | 10.65 | 10.72 | 10.40 | 10.49 | 38,522 | -0.14(-1.32%) |
Mar 22, 2016 | 10.66 | 10.76 | 10.56 | 10.63 | 60,697 | -0.15(-1.39%) |
Mar 21, 2016 | 11.22 | 11.47 | 10.75 | 10.78 | 40,600 | -0.43(-3.85%) |
Mar 18, 2016 | 11.06 | 11.34 | 10.86 | 11.21 | 73,206 | +0.23(+2.14%) |
Mar 17, 2016 | 10.41 | 11.08 | 10.38 | 10.98 | 38,871 | +0.53(+5.12%) |
Mar 16, 2016 | 10.19 | 10.50 | 10.19 | 10.44 | 29,718 | +0.25(+2.48%) |
Mar 15, 2016 | 10.53 | 10.54 | 10.10 | 10.19 | 244,439 | -0.42(-3.98%) |
Mar 14, 2016 | 10.62 | 10.65 | 10.46 | 10.61 | 35,922 | +0.03(+0.27%) |
Mar 11, 2016 | 10.16 | 10.60 | 10.16 | 10.58 | 46,974 | +0.45(+4.44%) |
Mar 10, 2016 | 10.47 | 10.47 | 10.11 | 10.13 | 24,386 | -0.33(-3.14%) |
Mar 09, 2016 | 10.37 | 10.57 | 10.09 | 10.46 | 66,309 | +0.18(+1.73%) |
Mar 08, 2016 | 10.56 | 10.62 | 10.20 | 10.28 | 93,927 | -0.29(-2.75%) |
Mar 07, 2016 | 11.03 | 11.10 | 10.51 | 10.58 | 88,607 | -0.45(-4.08%) |
Mar 04, 2016 | 11.37 | 11.37 | 10.90 | 11.03 | 59,502 | -0.36(-3.13%) |
Mar 03, 2016 | 11.25 | 11.56 | 11.25 | 11.38 | 78,925 | +0.13(+1.17%) |
Mar 02, 2016 | 11.26 | 11.41 | 11.11 | 11.25 | 52,213 | -0.02(-0.17%) |
Mar 01, 2016 | 11.63 | 11.69 | 11.18 | 11.27 | 45,673 | -0.37(-3.14%) |
Feb 29, 2016 | 11.68 | 11.74 | 11.58 | 11.63 | 68,483 | -0.06(-0.48%) |
Feb 26, 2016 | 12.02 | 12.14 | 11.68 | 11.69 | 45,893 | -0.29(-2.43%) |
Feb 25, 2016 | 11.71 | 12.06 | 11.64 | 11.98 | 41,717 | +0.34(+2.90%) |
Feb 24, 2016 | 11.12 | 11.65 | 10.85 | 11.64 | 35,257 | +0.40(+3.59%) |
Feb 23, 2016 | 11.33 | 11.43 | 11.13 | 11.24 | 123,663 | -0.17(-1.48%) |
Feb 22, 2016 | 11.59 | 11.79 | 11.39 | 11.41 | 112,911 | -0.13(-1.14%) |
Feb 19, 2016 | 11.58 | 11.58 | 11.24 | 11.54 | 62,622 | -0.15(-1.28%) |
Feb 18, 2016 | 11.72 | 11.95 | 11.48 | 11.69 | 133,015 | -0.06(-0.48%) |
Feb 17, 2016 | 11.26 | 11.81 | 11.25 | 11.75 | 95,230 | +0.53(+4.77%) |
Feb 16, 2016 | 10.85 | 11.45 | 10.73 | 11.21 | 77,775 | +0.47(+4.36%) |
Feb 12, 2016 | 10.28 | 10.74 | 10.74 | 10.74 | 67,945 | +0.58(+5.72%) |
Feb 11, 2016 | 10.06 | 10.33 | 9.844 | 10.16 | 35,765 | -0.14(-1.37%) |
Feb 10, 2016 | 10.34 | 10.48 | 10.22 | 10.30 | 60,164 | -0.01(-0.09%) |
Feb 09, 2016 | 10.33 | 10.47 | 10.15 | 10.31 | 72,738 | -0.15(-1.43%) |
Feb 08, 2016 | 10.32 | 10.50 | 10.12 | 10.46 | 60,605 | +0.04(+0.36%) |
Feb 05, 2016 | 10.43 | 10.73 | 10.31 | 10.43 | 75,935 | -0.12(-1.15%) |
Feb 04, 2016 | 10.21 | 10.97 | 9.825 | 10.55 | 149,357 | -0.13(-1.23%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.51 | 10.68 | 55,259 | -0.29(-2.65%) |
Feb 02, 2016 | 11.04 | 11.11 | 10.80 | 10.97 | 47,256 | -0.20(-1.76%) |