Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.74 | 10.78 | 10.61 | 10.72 | 3,450,977 | -0.07(-0.63%) |
Apr 28, 2016 | 10.85 | 10.96 | 10.75 | 10.79 | 2,961,274 | -0.17(-1.53%) |
Apr 27, 2016 | 11.03 | 11.05 | 10.89 | 10.96 | 3,313,585 | -0.01(-0.07%) |
Apr 26, 2016 | 10.99 | 11.04 | 10.92 | 10.97 | 4,746,091 | +0.02(+0.21%) |
Apr 25, 2016 | 10.94 | 11.05 | 10.86 | 10.94 | 1,780,421 | -0.11(-0.96%) |
Apr 22, 2016 | 10.98 | 11.11 | 10.98 | 11.05 | 3,087,941 | +0.09(+0.83%) |
Apr 21, 2016 | 11.04 | 11.15 | 10.96 | 10.96 | 2,247,799 | -0.09(-0.83%) |
Apr 20, 2016 | 10.90 | 11.07 | 10.84 | 11.05 | 2,624,052 | +0.19(+1.75%) |
Apr 19, 2016 | 10.77 | 10.86 | 10.73 | 10.86 | 3,454,330 | +0.14(+1.28%) |
Apr 18, 2016 | 10.52 | 10.78 | 10.43 | 10.72 | 3,824,152 | +0.17(+1.59%) |
Apr 15, 2016 | 10.43 | 10.58 | 10.37 | 10.55 | 3,179,813 | +0.09(+0.87%) |
Apr 14, 2016 | 10.39 | 10.60 | 10.36 | 10.46 | 2,779,490 | +0.05(+0.44%) |
Apr 13, 2016 | 10.20 | 10.46 | 10.19 | 10.42 | 3,498,995 | +0.30(+3.01%) |
Apr 12, 2016 | 9.938 | 10.13 | 9.915 | 10.11 | 3,705,660 | +0.22(+2.23%) |
Apr 11, 2016 | 9.877 | 10.03 | 9.862 | 9.892 | 1,975,676 | +0.08(+0.78%) |
Apr 08, 2016 | 9.824 | 10.01 | 9.770 | 9.816 | 2,217,446 | +0.11(+1.18%) |
Apr 07, 2016 | 9.831 | 9.862 | 9.617 | 9.702 | 1,818,414 | -0.25(-2.52%) |
Apr 06, 2016 | 9.816 | 9.953 | 9.744 | 9.953 | 1,611,865 | +0.12(+1.24%) |
Apr 05, 2016 | 9.946 | 9.984 | 9.808 | 9.831 | 2,106,803 | -0.25(-2.49%) |
Apr 04, 2016 | 10.01 | 10.16 | 9.915 | 10.08 | 2,237,339 | +0.11(+1.07%) |
Apr 01, 2016 | 9.877 | 10.01 | 9.801 | 9.976 | 2,038,168 | +0.00(+0.00%) |
Mar 31, 2016 | 10.01 | 10.06 | 9.847 | 9.976 | 2,297,028 | -0.07(-0.68%) |
Mar 30, 2016 | 10.04 | 10.18 | 9.980 | 10.04 | 1,927,797 | +0.08(+0.76%) |
Mar 29, 2016 | 9.892 | 9.968 | 9.725 | 9.968 | 2,901,965 | +0.02(+0.23%) |
Mar 28, 2016 | 9.938 | 9.991 | 9.858 | 9.946 | 1,328,350 | +0.02(+0.15%) |
Mar 24, 2016 | 9.877 | 9.930 | 9.930 | 9.930 | 1,732,313 | -0.03(-0.31%) |
Mar 23, 2016 | 10.11 | 10.16 | 9.961 | 9.961 | 1,973,217 | -0.18(-1.73%) |
Mar 22, 2016 | 10.10 | 10.18 | 10.01 | 10.14 | 2,115,971 | -0.04(-0.37%) |
Mar 21, 2016 | 10.11 | 10.22 | 10.04 | 10.17 | 1,360,961 | +0.03(+0.30%) |
Mar 18, 2016 | 9.946 | 10.18 | 9.900 | 10.14 | 6,171,735 | +0.26(+2.62%) |
Mar 17, 2016 | 9.839 | 9.900 | 9.694 | 9.885 | 2,643,475 | +0.01(+0.08%) |
Mar 16, 2016 | 9.907 | 10.07 | 9.801 | 9.877 | 2,525,989 | -0.08(-0.84%) |
Mar 15, 2016 | 9.923 | 9.999 | 9.892 | 9.961 | 1,770,414 | -0.09(-0.91%) |
Mar 14, 2016 | 10.04 | 10.11 | 9.930 | 10.05 | 1,899,994 | -0.02(-0.23%) |
Mar 11, 2016 | 9.816 | 10.08 | 9.778 | 10.07 | 1,761,501 | +0.34(+3.52%) |
Mar 10, 2016 | 9.740 | 9.808 | 9.546 | 9.732 | 1,956,406 | +0.10(+1.03%) |
Mar 09, 2016 | 9.778 | 9.816 | 9.610 | 9.633 | 1,486,206 | -0.07(-0.71%) |
Mar 08, 2016 | 9.884 | 9.929 | 9.687 | 9.702 | 2,796,543 | -0.29(-2.88%) |
Mar 07, 2016 | 9.921 | 10.02 | 9.861 | 9.990 | 1,853,854 | -0.01(-0.08%) |
Mar 04, 2016 | 9.899 | 10.00 | 9.861 | 9.997 | 2,653,032 | +0.14(+1.46%) |
Mar 03, 2016 | 9.755 | 9.921 | 9.725 | 9.853 | 2,659,117 | +0.11(+1.17%) |
Mar 02, 2016 | 9.467 | 9.781 | 9.444 | 9.740 | 3,491,966 | +0.27(+2.88%) |
Mar 01, 2016 | 9.179 | 9.573 | 9.157 | 9.467 | 5,610,223 | +0.36(+3.99%) |
Feb 29, 2016 | 9.422 | 9.456 | 9.088 | 9.104 | 5,971,561 | -0.34(-3.61%) |
Feb 26, 2016 | 9.331 | 9.596 | 9.285 | 9.444 | 3,851,121 | +0.23(+2.46%) |
Feb 25, 2016 | 9.058 | 9.217 | 9.013 | 9.217 | 2,129,076 | +0.17(+1.84%) |
Feb 24, 2016 | 9.066 | 9.081 | 8.831 | 9.050 | 5,089,436 | -0.15(-1.65%) |
Feb 23, 2016 | 9.376 | 9.376 | 9.111 | 9.202 | 2,562,131 | -0.20(-2.17%) |
Feb 22, 2016 | 9.240 | 9.433 | 9.346 | 9.406 | 1,767,017 | +0.17(+1.80%) |
Feb 19, 2016 | 9.119 | 9.285 | 9.077 | 9.240 | 1,977,742 | +0.08(+0.83%) |
Feb 18, 2016 | 9.414 | 9.433 | 9.088 | 9.164 | 2,620,077 | -0.21(-2.26%) |
Feb 17, 2016 | 9.497 | 9.581 | 9.338 | 9.376 | 3,393,726 | -0.02(-0.24%) |
Feb 16, 2016 | 9.361 | 9.452 | 9.225 | 9.399 | 3,332,843 | +0.20(+2.14%) |
Feb 12, 2016 | 8.982 | 9.202 | 9.202 | 9.202 | 4,508,270 | +0.40(+4.56%) |
Feb 11, 2016 | 8.823 | 8.941 | 8.717 | 8.801 | 3,343,233 | -0.30(-3.33%) |
Feb 10, 2016 | 9.202 | 9.361 | 9.104 | 9.104 | 3,385,903 | -0.04(-0.41%) |
Feb 09, 2016 | 8.838 | 9.217 | 8.838 | 9.141 | 4,263,237 | +0.11(+1.17%) |
Feb 08, 2016 | 9.157 | 9.179 | 8.876 | 9.035 | 5,982,875 | -0.30(-3.24%) |
Feb 05, 2016 | 9.475 | 9.584 | 9.316 | 9.338 | 2,692,014 | -0.14(-1.52%) |
Feb 04, 2016 | 9.437 | 9.619 | 9.338 | 9.482 | 2,884,520 | +0.04(+0.40%) |
Feb 03, 2016 | 9.376 | 9.459 | 9.043 | 9.444 | 5,174,358 | +0.16(+1.71%) |
Feb 02, 2016 | 9.437 | 9.467 | 9.210 | 9.285 | 5,593,815 | -0.33(-3.39%) |