Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.47 | 11.57 | 11.33 | 11.56 | 215,752 | +0.12(+1.07%) |
Apr 28, 2016 | 11.21 | 11.48 | 11.21 | 11.43 | 180,257 | +0.11(+0.93%) |
Apr 27, 2016 | 11.12 | 11.34 | 11.08 | 11.33 | 106,946 | +0.14(+1.25%) |
Apr 26, 2016 | 11.07 | 11.23 | 11.02 | 11.19 | 58,406 | +0.16(+1.43%) |
Apr 25, 2016 | 11.19 | 11.19 | 11.01 | 11.03 | 76,066 | -0.13(-1.18%) |
Apr 22, 2016 | 11.04 | 11.21 | 10.99 | 11.16 | 59,878 | +0.16(+1.43%) |
Apr 21, 2016 | 11.02 | 11.10 | 10.89 | 11.00 | 60,711 | -0.01(-0.08%) |
Apr 20, 2016 | 10.95 | 11.09 | 10.88 | 11.01 | 72,090 | +0.07(+0.64%) |
Apr 19, 2016 | 11.15 | 11.28 | 10.88 | 10.94 | 92,101 | -0.18(-1.66%) |
Apr 18, 2016 | 11.12 | 11.23 | 11.00 | 11.13 | 77,738 | +0.01(+0.08%) |
Apr 15, 2016 | 10.93 | 11.27 | 10.93 | 11.12 | 65,451 | +0.13(+1.20%) |
Apr 14, 2016 | 11.24 | 11.24 | 10.97 | 10.99 | 82,093 | -0.26(-2.34%) |
Apr 13, 2016 | 11.06 | 11.27 | 10.97 | 11.25 | 96,905 | +0.26(+2.40%) |
Apr 12, 2016 | 10.86 | 11.14 | 10.85 | 10.99 | 79,879 | +0.10(+0.89%) |
Apr 11, 2016 | 11.05 | 11.27 | 10.78 | 10.89 | 223,118 | +0.05(+0.49%) |
Apr 08, 2016 | 10.85 | 10.90 | 10.73 | 10.84 | 146,679 | +0.04(+0.32%) |
Apr 07, 2016 | 11.02 | 11.14 | 10.78 | 10.80 | 142,641 | -0.25(-2.22%) |
Apr 06, 2016 | 11.03 | 11.25 | 11.01 | 11.05 | 88,796 | +0.05(+0.48%) |
Apr 05, 2016 | 11.11 | 11.17 | 10.95 | 11.00 | 185,038 | -0.19(-1.72%) |
Apr 04, 2016 | 11.23 | 11.40 | 11.16 | 11.19 | 144,270 | -0.08(-0.70%) |
Apr 01, 2016 | 11.29 | 11.35 | 11.07 | 11.27 | 141,389 | -0.13(-1.16%) |
Mar 31, 2016 | 11.57 | 11.57 | 11.23 | 11.40 | 209,323 | -0.19(-1.66%) |
Mar 30, 2016 | 11.33 | 11.64 | 11.33 | 11.59 | 119,547 | +0.36(+3.20%) |
Mar 29, 2016 | 11.12 | 11.34 | 10.96 | 11.23 | 200,428 | +0.12(+1.11%) |
Mar 28, 2016 | 10.99 | 11.14 | 10.89 | 11.11 | 116,148 | +0.13(+1.20%) |
Mar 24, 2016 | 10.99 | 10.98 | 10.98 | 10.98 | 201,929 | -0.14(-1.26%) |
Mar 23, 2016 | 11.04 | 11.20 | 10.95 | 11.12 | 157,443 | +0.08(+0.71%) |
Mar 22, 2016 | 11.29 | 11.29 | 11.02 | 11.04 | 108,006 | -0.34(-3.01%) |
Mar 21, 2016 | 11.47 | 11.57 | 11.24 | 11.38 | 172,673 | -0.02(-0.15%) |
Mar 18, 2016 | 11.03 | 11.50 | 10.96 | 11.40 | 325,893 | +0.46(+4.17%) |
Mar 17, 2016 | 10.96 | 11.02 | 10.71 | 10.94 | 304,675 | -0.02(-0.16%) |
Mar 16, 2016 | 11.20 | 11.23 | 10.96 | 10.96 | 133,250 | -0.25(-2.27%) |
Mar 15, 2016 | 11.50 | 11.50 | 11.15 | 11.21 | 256,987 | -0.31(-2.67%) |
Mar 14, 2016 | 12.07 | 12.07 | 11.50 | 11.52 | 166,347 | -0.60(-4.92%) |
Mar 11, 2016 | 12.09 | 12.23 | 12.00 | 12.12 | 116,604 | +0.09(+0.73%) |
Mar 10, 2016 | 12.09 | 12.17 | 11.97 | 12.03 | 138,209 | -0.05(-0.44%) |
Mar 09, 2016 | 12.15 | 12.31 | 11.96 | 12.08 | 220,147 | -0.02(-0.15%) |
Mar 08, 2016 | 11.99 | 12.24 | 11.91 | 12.10 | 229,336 | +0.09(+0.73%) |
Mar 07, 2016 | 11.97 | 12.20 | 11.86 | 12.01 | 314,071 | +0.04(+0.37%) |
Mar 04, 2016 | 12.05 | 12.13 | 11.94 | 11.97 | 240,380 | -0.11(-0.94%) |
Mar 03, 2016 | 12.04 | 12.25 | 11.93 | 12.08 | 200,931 | -0.05(-0.43%) |
Mar 02, 2016 | 12.07 | 12.21 | 11.76 | 12.14 | 240,711 | -0.01(-0.07%) |
Mar 01, 2016 | 12.57 | 12.57 | 11.90 | 12.15 | 153,577 | -0.39(-3.08%) |
Feb 29, 2016 | 12.38 | 12.93 | 12.38 | 12.53 | 192,112 | +0.17(+1.35%) |
Feb 26, 2016 | 12.31 | 12.40 | 12.02 | 12.36 | 164,436 | +0.10(+0.79%) |
Feb 25, 2016 | 12.23 | 12.37 | 12.02 | 12.27 | 215,358 | +0.03(+0.21%) |
Feb 24, 2016 | 11.94 | 12.32 | 11.81 | 12.24 | 204,032 | +0.15(+1.23%) |
Feb 23, 2016 | 12.22 | 12.42 | 12.03 | 12.09 | 244,623 | -0.11(-0.86%) |
Feb 22, 2016 | 12.04 | 12.22 | 11.88 | 12.20 | 228,733 | +0.25(+2.13%) |
Feb 19, 2016 | 12.20 | 12.25 | 11.87 | 11.94 | 253,353 | -0.29(-2.37%) |
Feb 18, 2016 | 12.12 | 12.35 | 11.80 | 12.23 | 273,953 | +0.21(+1.75%) |
Feb 17, 2016 | 12.11 | 12.37 | 11.79 | 12.02 | 403,711 | -0.04(-0.29%) |
Feb 16, 2016 | 11.45 | 12.49 | 11.21 | 12.06 | 733,856 | +1.41(+13.27%) |
Feb 12, 2016 | 10.51 | 10.64 | 10.64 | 10.64 | 172,301 | +0.14(+1.34%) |
Feb 11, 2016 | 10.14 | 10.62 | 10.08 | 10.50 | 247,382 | +0.22(+2.13%) |
Feb 10, 2016 | 10.35 | 10.57 | 10.21 | 10.28 | 197,539 | +0.03(+0.26%) |
Feb 09, 2016 | 10.48 | 10.65 | 10.22 | 10.26 | 193,231 | -0.30(-2.83%) |
Feb 08, 2016 | 10.50 | 10.69 | 10.43 | 10.56 | 232,668 | -0.04(-0.33%) |
Feb 05, 2016 | 10.78 | 10.85 | 10.52 | 10.59 | 180,419 | -0.21(-1.95%) |
Feb 04, 2016 | 10.68 | 10.88 | 10.68 | 10.80 | 178,442 | +0.02(+0.16%) |
Feb 03, 2016 | 10.90 | 11.01 | 10.48 | 10.78 | 185,218 | -0.07(-0.65%) |
Feb 02, 2016 | 11.10 | 11.14 | 10.71 | 10.86 | 169,674 | -0.26(-2.37%) |