Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.62 | 11.68 | 11.46 | 11.56 | 2,279,629 | -0.07(-0.57%) |
Apr 28, 2016 | 11.70 | 11.81 | 11.60 | 11.62 | 2,735,705 | -0.17(-1.42%) |
Apr 27, 2016 | 11.73 | 11.81 | 11.64 | 11.79 | 2,336,801 | +0.08(+0.69%) |
Apr 26, 2016 | 11.68 | 11.76 | 11.60 | 11.71 | 2,106,459 | +0.10(+0.88%) |
Apr 25, 2016 | 11.62 | 11.69 | 11.44 | 11.61 | 2,593,147 | -0.07(-0.56%) |
Apr 22, 2016 | 11.33 | 11.76 | 11.33 | 11.68 | 4,587,704 | +0.08(+0.69%) |
Apr 21, 2016 | 11.67 | 12.25 | 11.57 | 11.60 | 6,820,030 | -0.61(-5.02%) |
Apr 20, 2016 | 12.16 | 12.25 | 12.01 | 12.21 | 1,629,281 | +0.02(+0.18%) |
Apr 19, 2016 | 12.06 | 12.19 | 12.02 | 12.19 | 1,406,569 | +0.15(+1.27%) |
Apr 18, 2016 | 11.89 | 12.09 | 11.74 | 12.03 | 1,293,470 | +0.05(+0.43%) |
Apr 15, 2016 | 11.93 | 12.01 | 11.70 | 11.98 | 2,202,687 | +0.01(+0.06%) |
Apr 14, 2016 | 11.87 | 12.11 | 11.82 | 11.98 | 2,396,945 | +0.07(+0.55%) |
Apr 13, 2016 | 11.63 | 11.94 | 11.53 | 11.91 | 2,472,694 | +0.39(+3.42%) |
Apr 12, 2016 | 11.35 | 11.53 | 11.25 | 11.52 | 1,312,431 | +0.21(+1.87%) |
Apr 11, 2016 | 11.25 | 11.45 | 11.25 | 11.30 | 1,694,853 | +0.12(+1.04%) |
Apr 08, 2016 | 11.19 | 11.37 | 11.14 | 11.19 | 1,485,102 | +0.09(+0.86%) |
Apr 07, 2016 | 11.34 | 11.36 | 11.02 | 11.09 | 1,970,947 | -0.34(-2.94%) |
Apr 06, 2016 | 11.36 | 11.49 | 11.27 | 11.43 | 2,017,176 | +0.04(+0.32%) |
Apr 05, 2016 | 11.52 | 11.61 | 11.38 | 11.39 | 1,660,506 | -0.21(-1.82%) |
Apr 04, 2016 | 11.62 | 11.70 | 11.55 | 11.60 | 1,935,785 | -0.03(-0.25%) |
Apr 01, 2016 | 11.48 | 11.66 | 11.42 | 11.63 | 1,761,893 | +0.05(+0.44%) |
Mar 31, 2016 | 11.77 | 11.83 | 11.48 | 11.58 | 3,718,853 | -0.19(-1.61%) |
Mar 30, 2016 | 11.73 | 11.94 | 11.61 | 11.77 | 1,827,322 | +0.09(+0.81%) |
Mar 29, 2016 | 11.48 | 11.70 | 11.35 | 11.68 | 3,377,833 | +0.16(+1.39%) |
Mar 28, 2016 | 11.58 | 11.58 | 11.42 | 11.52 | 1,794,277 | -0.02(-0.19%) |
Mar 24, 2016 | 11.50 | 11.54 | 11.54 | 11.54 | 1,795,346 | -0.02(-0.19%) |
Mar 23, 2016 | 11.61 | 11.70 | 11.56 | 11.56 | 2,464,505 | -0.09(-0.81%) |
Mar 22, 2016 | 11.52 | 11.71 | 11.43 | 11.65 | 2,387,059 | +0.04(+0.37%) |
Mar 21, 2016 | 11.36 | 11.67 | 11.26 | 11.61 | 1,475,541 | +0.06(+0.50%) |
Mar 18, 2016 | 11.54 | 11.70 | 11.49 | 11.55 | 6,432,894 | +0.06(+0.57%) |
Mar 17, 2016 | 11.31 | 11.54 | 11.14 | 11.49 | 2,310,388 | +0.17(+1.47%) |
Mar 16, 2016 | 11.44 | 11.51 | 11.21 | 11.32 | 2,246,238 | -0.13(-1.14%) |
Mar 15, 2016 | 11.52 | 11.54 | 11.38 | 11.45 | 2,122,317 | -0.17(-1.49%) |
Mar 14, 2016 | 11.72 | 11.72 | 11.57 | 11.62 | 2,050,374 | -0.10(-0.86%) |
Mar 11, 2016 | 11.62 | 11.75 | 11.56 | 11.72 | 2,276,700 | +0.20(+1.69%) |
Mar 10, 2016 | 11.59 | 11.65 | 11.34 | 11.53 | 4,018,181 | +0.07(+0.57%) |
Mar 09, 2016 | 11.38 | 11.48 | 11.28 | 11.46 | 3,066,502 | +0.17(+1.54%) |
Mar 08, 2016 | 11.57 | 11.62 | 11.29 | 11.29 | 4,017,436 | -0.38(-3.22%) |
Mar 07, 2016 | 11.44 | 11.68 | 11.38 | 11.67 | 2,024,040 | +0.15(+1.32%) |
Mar 04, 2016 | 11.50 | 11.57 | 11.40 | 11.52 | 3,087,800 | +0.07(+0.63%) |
Mar 03, 2016 | 11.46 | 11.57 | 11.28 | 11.44 | 3,271,114 | +0.00(+0.00%) |
Mar 02, 2016 | 11.21 | 11.46 | 11.17 | 11.44 | 3,250,531 | +0.25(+2.20%) |
Mar 01, 2016 | 10.94 | 11.23 | 10.85 | 11.20 | 2,750,175 | +0.33(+2.99%) |
Feb 29, 2016 | 10.98 | 11.13 | 10.86 | 10.87 | 3,468,666 | -0.13(-1.18%) |
Feb 26, 2016 | 10.90 | 11.09 | 10.82 | 11.00 | 2,936,826 | +0.19(+1.74%) |
Feb 25, 2016 | 10.72 | 10.85 | 10.67 | 10.81 | 2,364,189 | +0.14(+1.29%) |
Feb 24, 2016 | 10.60 | 10.72 | 10.42 | 10.68 | 2,145,158 | -0.06(-0.54%) |
Feb 23, 2016 | 10.82 | 10.86 | 10.58 | 10.73 | 3,615,819 | -0.08(-0.74%) |
Feb 22, 2016 | 10.86 | 10.97 | 10.73 | 10.81 | 4,601,151 | +0.04(+0.33%) |
Feb 19, 2016 | 10.76 | 11.10 | 10.73 | 10.78 | 5,001,160 | -0.07(-0.67%) |
Feb 18, 2016 | 11.15 | 11.15 | 10.74 | 10.85 | 3,654,165 | -0.28(-2.53%) |
Feb 17, 2016 | 11.32 | 11.36 | 11.00 | 11.13 | 3,434,328 | -0.08(-0.71%) |
Feb 16, 2016 | 10.99 | 11.23 | 10.87 | 11.21 | 3,952,367 | +0.36(+3.33%) |
Feb 12, 2016 | 10.58 | 10.85 | 10.85 | 10.85 | 3,582,946 | +0.45(+4.31%) |
Feb 11, 2016 | 10.32 | 10.53 | 10.18 | 10.40 | 3,433,835 | -0.17(-1.64%) |
Feb 10, 2016 | 10.75 | 10.97 | 10.58 | 10.58 | 2,831,224 | -0.07(-0.68%) |
Feb 09, 2016 | 10.45 | 10.73 | 10.27 | 10.65 | 4,647,800 | +0.05(+0.48%) |
Feb 08, 2016 | 10.29 | 10.66 | 10.19 | 10.60 | 4,632,988 | +0.18(+1.74%) |
Feb 05, 2016 | 10.54 | 10.65 | 10.40 | 10.42 | 2,725,378 | -0.09(-0.83%) |
Feb 04, 2016 | 10.37 | 10.66 | 10.35 | 10.50 | 3,094,842 | +0.11(+1.04%) |
Feb 03, 2016 | 10.47 | 10.47 | 9.954 | 10.39 | 4,772,575 | +0.22(+2.13%) |
Feb 02, 2016 | 10.21 | 10.29 | 10.08 | 10.18 | 3,811,427 | -0.20(-1.95%) |