Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.85 | 11.88 | 11.34 | 11.66 | 26,918 | -0.22(-1.85%) |
Apr 28, 2016 | 12.42 | 12.42 | 11.72 | 11.88 | 73,868 | -0.14(-1.16%) |
Apr 27, 2016 | 12.02 | 12.30 | 11.85 | 12.02 | 103,041 | -0.13(-1.07%) |
Apr 26, 2016 | 11.77 | 12.23 | 11.71 | 12.15 | 82,833 | +0.43(+3.67%) |
Apr 25, 2016 | 11.83 | 11.83 | 11.52 | 11.72 | 64,933 | +0.05(+0.43%) |
Apr 22, 2016 | 11.78 | 11.95 | 11.54 | 11.67 | 40,168 | -0.08(-0.68%) |
Apr 21, 2016 | 11.67 | 11.94 | 11.66 | 11.75 | 40,675 | +0.02(+0.17%) |
Apr 20, 2016 | 11.61 | 11.80 | 11.49 | 11.73 | 32,444 | +0.14(+1.21%) |
Apr 19, 2016 | 12.17 | 12.47 | 11.57 | 11.59 | 21,671 | -0.28(-2.36%) |
Apr 18, 2016 | 11.83 | 11.95 | 11.56 | 11.87 | 33,206 | -0.09(-0.75%) |
Apr 15, 2016 | 11.82 | 12.03 | 11.82 | 11.96 | 41,137 | +0.07(+0.59%) |
Apr 14, 2016 | 12.07 | 12.07 | 11.68 | 11.89 | 21,321 | +0.14(+1.19%) |
Apr 13, 2016 | 11.70 | 12.11 | 11.34 | 11.75 | 31,129 | +0.22(+1.91%) |
Apr 12, 2016 | 11.44 | 11.68 | 11.44 | 11.53 | 32,818 | +0.13(+1.14%) |
Apr 11, 2016 | 11.26 | 11.43 | 11.14 | 11.40 | 31,548 | +0.29(+2.61%) |
Apr 08, 2016 | 11.21 | 11.24 | 11.04 | 11.11 | 47,209 | -0.23(-2.03%) |
Apr 07, 2016 | 11.33 | 11.42 | 11.15 | 11.34 | 20,449 | -0.08(-0.70%) |
Apr 06, 2016 | 10.98 | 11.46 | 10.74 | 11.42 | 51,642 | +0.54(+4.96%) |
Apr 05, 2016 | 11.11 | 11.11 | 10.70 | 10.88 | 72,549 | -0.28(-2.51%) |
Apr 04, 2016 | 11.30 | 11.52 | 11.13 | 11.16 | 41,404 | -0.16(-1.41%) |
Apr 01, 2016 | 11.22 | 11.49 | 11.11 | 11.32 | 77,692 | +0.07(+0.62%) |
Mar 31, 2016 | 11.20 | 11.62 | 10.98 | 11.25 | 111,193 | +0.13(+1.17%) |
Mar 30, 2016 | 11.51 | 11.69 | 11.09 | 11.12 | 60,501 | -0.34(-2.97%) |
Mar 29, 2016 | 11.04 | 11.86 | 10.99 | 11.46 | 151,600 | +0.43(+3.90%) |
Mar 28, 2016 | 10.94 | 11.03 | 10.74 | 11.03 | 68,234 | +0.16(+1.47%) |
Mar 24, 2016 | 10.70 | 10.87 | 10.87 | 10.87 | 180,700 | +0.12(+1.12%) |
Mar 23, 2016 | 10.98 | 11.05 | 10.73 | 10.75 | 56,469 | -0.25(-2.27%) |
Mar 22, 2016 | 11.06 | 11.17 | 10.98 | 11.00 | 34,981 | -0.17(-1.52%) |
Mar 21, 2016 | 11.33 | 11.41 | 11.13 | 11.17 | 55,715 | -0.17(-1.50%) |
Mar 18, 2016 | 11.57 | 11.61 | 11.22 | 11.34 | 88,395 | -0.08(-0.70%) |
Mar 17, 2016 | 11.44 | 11.68 | 10.41 | 11.42 | 119,727 | -0.03(-0.26%) |
Mar 16, 2016 | 11.46 | 11.70 | 11.10 | 11.45 | 105,600 | +0.04(+0.35%) |
Mar 15, 2016 | 11.94 | 12.03 | 11.41 | 11.41 | 48,732 | -0.70(-5.78%) |
Mar 14, 2016 | 12.75 | 12.79 | 12.08 | 12.11 | 26,066 | -0.55(-4.34%) |
Mar 11, 2016 | 12.35 | 12.68 | 12.35 | 12.66 | 57,130 | +0.40(+3.26%) |
Mar 10, 2016 | 12.66 | 12.69 | 12.17 | 12.26 | 40,065 | -0.37(-2.93%) |
Mar 09, 2016 | 12.06 | 12.71 | 12.04 | 12.63 | 70,135 | +0.53(+4.38%) |
Mar 08, 2016 | 12.75 | 12.80 | 12.07 | 12.10 | 48,695 | -0.77(-5.98%) |
Mar 07, 2016 | 12.11 | 12.96 | 12.00 | 12.87 | 105,038 | +0.78(+6.45%) |
Mar 04, 2016 | 11.82 | 12.07 | 11.82 | 12.09 | 84,448 | +0.09(+0.75%) |
Mar 03, 2016 | 11.97 | 12.15 | 11.84 | 12.00 | 40,330 | +0.03(+0.25%) |
Mar 02, 2016 | 12.02 | 12.02 | 11.75 | 11.97 | 31,625 | -0.03(-0.25%) |
Mar 01, 2016 | 11.85 | 12.10 | 11.74 | 12.00 | 64,340 | +0.17(+1.44%) |
Feb 29, 2016 | 11.86 | 11.98 | 11.72 | 11.83 | 41,543 | +0.01(+0.08%) |
Feb 26, 2016 | 11.78 | 11.88 | 11.71 | 11.82 | 37,312 | +0.06(+0.51%) |
Feb 25, 2016 | 11.59 | 11.80 | 11.59 | 11.76 | 21,209 | +0.14(+1.20%) |
Feb 24, 2016 | 11.28 | 11.66 | 10.98 | 11.62 | 16,363 | +0.35(+3.11%) |
Feb 23, 2016 | 11.70 | 11.70 | 11.26 | 11.27 | 23,888 | -0.36(-3.10%) |
Feb 22, 2016 | 11.30 | 11.70 | 11.21 | 11.63 | 33,081 | +0.37(+3.29%) |
Feb 19, 2016 | 11.20 | 11.38 | 11.15 | 11.26 | 26,848 | +0.04(+0.36%) |
Feb 18, 2016 | 10.81 | 11.33 | 10.81 | 11.22 | 98,785 | +0.36(+3.31%) |
Feb 17, 2016 | 10.86 | 10.96 | 10.77 | 10.86 | 56,044 | +0.11(+1.02%) |
Feb 16, 2016 | 10.99 | 10.99 | 10.69 | 10.75 | 44,557 | -0.09(-0.83%) |
Feb 12, 2016 | 10.84 | 10.84 | 10.84 | 10.84 | 51,300 | -0.06(-0.55%) |
Feb 11, 2016 | 10.43 | 10.99 | 10.12 | 10.90 | 42,622 | +0.47(+4.51%) |
Feb 10, 2016 | 11.10 | 11.58 | 10.19 | 10.43 | 94,422 | -0.62(-5.61%) |
Feb 09, 2016 | 11.25 | 11.53 | 10.77 | 11.05 | 236,532 | +0.55(+5.24%) |
Feb 08, 2016 | 10.45 | 10.61 | 10.21 | 10.50 | 47,252 | +0.03(+0.29%) |
Feb 05, 2016 | 10.41 | 11.06 | 10.41 | 10.47 | 63,375 | -0.06(-0.57%) |
Feb 04, 2016 | 10.64 | 10.77 | 10.49 | 10.53 | 22,023 | -0.09(-0.85%) |
Feb 03, 2016 | 11.04 | 11.04 | 10.55 | 10.62 | 24,885 | -0.40(-3.63%) |
Feb 02, 2016 | 11.04 | 11.04 | 10.71 | 11.02 | 20,464 | -0.18(-1.61%) |