Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.23 | 11.30 | 10.92 | 11.06 | 2,175,230 | -0.17(-1.54%) |
Apr 28, 2016 | 11.17 | 11.46 | 11.17 | 11.23 | 3,116,820 | -0.04(-0.38%) |
Apr 27, 2016 | 10.86 | 11.51 | 10.85 | 11.27 | 6,213,352 | +0.45(+4.15%) |
Apr 26, 2016 | 10.65 | 10.96 | 10.61 | 10.82 | 5,581,030 | +0.18(+1.71%) |
Apr 25, 2016 | 10.67 | 10.73 | 10.56 | 10.64 | 3,007,167 | -0.09(-0.81%) |
Apr 22, 2016 | 10.61 | 10.76 | 10.56 | 10.73 | 2,673,086 | +0.14(+1.31%) |
Apr 21, 2016 | 10.74 | 10.82 | 10.59 | 10.59 | 2,822,600 | -0.13(-1.21%) |
Apr 20, 2016 | 10.51 | 10.84 | 10.41 | 10.72 | 3,465,183 | +0.23(+2.23%) |
Apr 19, 2016 | 10.70 | 10.77 | 10.47 | 10.49 | 3,410,855 | -0.22(-2.10%) |
Apr 18, 2016 | 10.64 | 10.79 | 10.56 | 10.71 | 2,111,536 | +0.01(+0.08%) |
Apr 15, 2016 | 10.76 | 10.82 | 10.68 | 10.70 | 1,526,571 | -0.08(-0.72%) |
Apr 14, 2016 | 10.75 | 10.86 | 10.69 | 10.78 | 1,906,061 | +0.04(+0.40%) |
Apr 13, 2016 | 10.46 | 10.87 | 10.46 | 10.74 | 2,910,050 | +0.30(+2.90%) |
Apr 12, 2016 | 10.07 | 10.49 | 10.05 | 10.43 | 3,483,086 | +0.45(+4.50%) |
Apr 11, 2016 | 10.28 | 10.28 | 9.975 | 9.984 | 2,902,898 | -0.25(-2.45%) |
Apr 08, 2016 | 10.18 | 10.44 | 10.18 | 10.23 | 1,765,585 | +0.14(+1.37%) |
Apr 07, 2016 | 10.20 | 10.29 | 10.06 | 10.10 | 2,747,972 | -0.15(-1.43%) |
Apr 06, 2016 | 10.24 | 10.36 | 10.19 | 10.24 | 2,511,209 | +0.00(+0.00%) |
Apr 05, 2016 | 10.37 | 10.46 | 10.17 | 10.24 | 2,658,042 | -0.14(-1.33%) |
Apr 04, 2016 | 10.75 | 10.75 | 10.35 | 10.38 | 2,263,897 | -0.37(-3.46%) |
Apr 01, 2016 | 10.61 | 10.77 | 10.54 | 10.75 | 2,414,833 | +0.03(+0.32%) |
Mar 31, 2016 | 10.60 | 10.79 | 10.54 | 10.72 | 4,730,828 | +0.10(+0.90%) |
Mar 30, 2016 | 10.45 | 10.68 | 10.45 | 10.62 | 2,913,538 | +0.25(+2.42%) |
Mar 29, 2016 | 10.15 | 10.39 | 10.06 | 10.37 | 3,531,728 | +0.19(+1.87%) |
Mar 28, 2016 | 10.20 | 10.27 | 9.992 | 10.18 | 2,384,663 | +0.03(+0.26%) |
Mar 24, 2016 | 10.15 | 10.16 | 10.16 | 10.16 | 2,451,190 | -0.09(-0.84%) |
Mar 23, 2016 | 10.46 | 10.46 | 10.23 | 10.24 | 2,533,585 | -0.24(-2.31%) |
Mar 22, 2016 | 10.76 | 10.79 | 10.42 | 10.49 | 2,628,217 | -0.31(-2.88%) |
Mar 21, 2016 | 10.90 | 11.02 | 10.70 | 10.80 | 3,288,342 | -0.15(-1.34%) |
Mar 18, 2016 | 10.83 | 11.04 | 10.80 | 10.94 | 5,600,976 | +0.17(+1.61%) |
Mar 17, 2016 | 10.25 | 10.78 | 10.22 | 10.77 | 3,035,945 | +0.52(+5.06%) |
Mar 16, 2016 | 10.43 | 10.43 | 10.09 | 10.25 | 2,784,412 | +0.00(+0.00%) |
Mar 15, 2016 | 10.41 | 10.41 | 10.12 | 10.25 | 2,552,174 | -0.22(-2.06%) |
Mar 14, 2016 | 10.39 | 10.52 | 10.29 | 10.47 | 3,539,234 | +0.03(+0.25%) |
Mar 11, 2016 | 10.30 | 10.47 | 10.24 | 10.44 | 2,323,390 | +0.24(+2.37%) |
Mar 10, 2016 | 10.11 | 10.24 | 9.992 | 10.20 | 4,297,733 | +0.12(+1.20%) |
Mar 09, 2016 | 10.20 | 10.23 | 9.932 | 10.08 | 2,603,066 | -0.09(-0.93%) |
Mar 08, 2016 | 10.29 | 10.35 | 9.949 | 10.17 | 4,361,440 | -0.16(-1.59%) |
Mar 07, 2016 | 10.28 | 10.38 | 10.21 | 10.34 | 2,582,723 | +0.02(+0.17%) |
Mar 04, 2016 | 10.23 | 10.34 | 10.16 | 10.32 | 2,826,688 | +0.14(+1.36%) |
Mar 03, 2016 | 9.992 | 10.23 | 9.932 | 10.18 | 2,287,854 | +0.21(+2.08%) |
Mar 02, 2016 | 9.923 | 10.04 | 9.794 | 9.975 | 2,822,723 | +0.06(+0.61%) |
Mar 01, 2016 | 9.413 | 9.932 | 9.413 | 9.915 | 4,258,848 | +0.58(+6.20%) |
Feb 29, 2016 | 9.612 | 9.612 | 9.327 | 9.335 | 2,979,767 | -0.25(-2.62%) |
Feb 26, 2016 | 9.465 | 9.651 | 9.457 | 9.586 | 3,485,338 | +0.18(+1.93%) |
Feb 25, 2016 | 9.318 | 9.508 | 9.284 | 9.405 | 2,557,288 | +0.11(+1.21%) |
Feb 24, 2016 | 9.240 | 9.370 | 9.091 | 9.292 | 3,019,949 | -0.03(-0.28%) |
Feb 23, 2016 | 9.491 | 9.508 | 9.284 | 9.318 | 2,984,481 | -0.19(-2.00%) |
Feb 22, 2016 | 9.474 | 9.595 | 9.370 | 9.508 | 3,291,114 | +0.14(+1.48%) |
Feb 19, 2016 | 9.500 | 9.569 | 9.266 | 9.370 | 2,255,900 | -0.15(-1.54%) |
Feb 18, 2016 | 9.716 | 9.716 | 9.422 | 9.517 | 2,783,076 | -0.19(-1.94%) |
Feb 17, 2016 | 9.696 | 9.826 | 9.562 | 9.705 | 3,742,395 | +0.07(+0.72%) |
Feb 16, 2016 | 9.783 | 9.886 | 9.506 | 9.636 | 3,789,898 | -0.06(-0.62%) |
Feb 12, 2016 | 9.403 | 9.696 | 9.696 | 9.696 | 4,880,329 | +0.49(+5.35%) |
Feb 11, 2016 | 9.005 | 9.316 | 8.962 | 9.204 | 4,735,011 | +0.05(+0.57%) |
Feb 10, 2016 | 9.264 | 9.420 | 9.117 | 9.152 | 3,155,379 | -0.05(-0.56%) |
Feb 09, 2016 | 8.841 | 9.299 | 8.798 | 9.204 | 7,818,892 | +0.19(+2.11%) |
Feb 08, 2016 | 9.083 | 9.195 | 8.875 | 9.014 | 7,048,114 | -0.19(-2.07%) |
Feb 05, 2016 | 9.325 | 9.463 | 9.195 | 9.204 | 4,162,562 | -0.12(-1.30%) |
Feb 04, 2016 | 8.884 | 9.428 | 8.867 | 9.325 | 5,097,668 | +0.49(+5.58%) |
Feb 03, 2016 | 8.858 | 8.936 | 8.478 | 8.832 | 3,027,447 | +0.04(+0.49%) |
Feb 02, 2016 | 8.927 | 8.936 | 8.642 | 8.789 | 5,442,840 | -0.23(-2.59%) |