Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.04 | 11.11 | 10.90 | 11.08 | 1,226,785 | +0.03(+0.29%) |
Apr 28, 2016 | 11.06 | 11.08 | 10.95 | 11.04 | 697,275 | -0.02(-0.14%) |
Apr 27, 2016 | 10.87 | 11.06 | 10.85 | 11.06 | 3,719,988 | +0.18(+1.62%) |
Apr 26, 2016 | 10.93 | 10.97 | 10.85 | 10.88 | 615,820 | -0.03(-0.29%) |
Apr 25, 2016 | 10.79 | 10.92 | 10.76 | 10.92 | 472,076 | +0.13(+1.19%) |
Apr 22, 2016 | 10.77 | 10.82 | 10.74 | 10.79 | 578,582 | +0.03(+0.30%) |
Apr 21, 2016 | 10.93 | 10.94 | 10.74 | 10.76 | 876,662 | -0.21(-1.90%) |
Apr 20, 2016 | 10.90 | 11.01 | 10.87 | 10.96 | 635,975 | +0.08(+0.74%) |
Apr 19, 2016 | 10.85 | 10.96 | 10.80 | 10.88 | 942,629 | +0.08(+0.74%) |
Apr 18, 2016 | 10.87 | 10.89 | 10.79 | 10.80 | 919,728 | -0.06(-0.59%) |
Apr 15, 2016 | 10.85 | 10.95 | 10.85 | 10.87 | 769,327 | +0.02(+0.15%) |
Apr 14, 2016 | 10.96 | 11.03 | 10.85 | 10.85 | 1,355,593 | -0.11(-1.02%) |
Apr 13, 2016 | 10.98 | 11.01 | 10.93 | 10.96 | 999,419 | -0.02(-0.15%) |
Apr 12, 2016 | 11.04 | 11.08 | 10.93 | 10.98 | 1,017,844 | -0.08(-0.72%) |
Apr 11, 2016 | 10.95 | 11.09 | 10.95 | 11.06 | 1,141,908 | +0.06(+0.58%) |
Apr 08, 2016 | 10.98 | 11.02 | 10.93 | 11.00 | 712,456 | +0.06(+0.59%) |
Apr 07, 2016 | 10.90 | 10.96 | 10.87 | 10.93 | 1,143,314 | +0.00(+0.00%) |
Apr 06, 2016 | 10.92 | 10.98 | 10.88 | 10.93 | 647,108 | +0.00(+0.00%) |
Apr 05, 2016 | 10.93 | 10.95 | 10.85 | 10.93 | 1,015,128 | -0.02(-0.15%) |
Apr 04, 2016 | 10.98 | 10.99 | 10.88 | 10.95 | 962,249 | -0.02(-0.15%) |
Apr 01, 2016 | 10.93 | 11.00 | 10.85 | 10.96 | 878,595 | -0.02(-0.15%) |
Mar 31, 2016 | 10.79 | 10.98 | 10.77 | 10.98 | 874,958 | +0.18(+1.63%) |
Mar 30, 2016 | 10.80 | 10.90 | 10.74 | 10.80 | 871,622 | +0.05(+0.45%) |
Mar 29, 2016 | 10.61 | 10.77 | 10.53 | 10.76 | 784,898 | +0.16(+1.51%) |
Mar 28, 2016 | 10.66 | 10.71 | 10.55 | 10.60 | 757,546 | -0.06(-0.60%) |
Mar 24, 2016 | 10.55 | 10.66 | 10.66 | 10.66 | 921,785 | +0.10(+0.91%) |
Mar 23, 2016 | 10.80 | 10.90 | 10.56 | 10.56 | 2,417,276 | -0.24(-2.23%) |
Mar 22, 2016 | 10.76 | 10.87 | 10.71 | 10.80 | 1,432,502 | +0.05(+0.43%) |
Mar 21, 2016 | 10.70 | 10.79 | 10.70 | 10.76 | 995,705 | +0.06(+0.58%) |
Mar 18, 2016 | 10.76 | 10.79 | 10.66 | 10.70 | 1,575,511 | -0.03(-0.29%) |
Mar 17, 2016 | 10.62 | 10.77 | 10.58 | 10.73 | 942,576 | +0.12(+1.17%) |
Mar 16, 2016 | 10.55 | 10.66 | 10.46 | 10.60 | 1,067,927 | +0.05(+0.44%) |
Mar 15, 2016 | 10.70 | 10.70 | 10.49 | 10.55 | 956,937 | -0.14(-1.31%) |
Mar 14, 2016 | 10.68 | 10.77 | 10.54 | 10.70 | 1,140,473 | +0.02(+0.15%) |
Mar 11, 2016 | 10.68 | 10.74 | 10.63 | 10.68 | 1,052,388 | +0.08(+0.73%) |
Mar 10, 2016 | 10.63 | 10.68 | 10.44 | 10.60 | 1,081,703 | +0.02(+0.15%) |
Mar 09, 2016 | 10.62 | 10.69 | 10.51 | 10.59 | 1,767,894 | -0.02(-0.15%) |
Mar 08, 2016 | 10.76 | 10.77 | 10.59 | 10.60 | 1,492,318 | -0.14(-1.30%) |
Mar 07, 2016 | 10.70 | 10.82 | 10.70 | 10.74 | 1,927,632 | +0.03(+0.29%) |
Mar 04, 2016 | 10.65 | 10.74 | 10.60 | 10.71 | 1,779,171 | +0.09(+0.88%) |
Mar 03, 2016 | 10.60 | 10.69 | 10.57 | 10.62 | 2,622,948 | +0.05(+0.44%) |
Mar 02, 2016 | 10.60 | 10.60 | 10.48 | 10.57 | 1,537,752 | -0.03(-0.29%) |
Mar 01, 2016 | 10.68 | 10.70 | 10.54 | 10.60 | 1,062,643 | +0.00(+0.00%) |
Feb 29, 2016 | 10.62 | 10.71 | 10.52 | 10.60 | 1,523,388 | -0.02(-0.15%) |
Feb 26, 2016 | 10.57 | 10.76 | 10.57 | 10.62 | 2,005,596 | +0.08(+0.74%) |
Feb 25, 2016 | 10.48 | 10.59 | 10.45 | 10.54 | 1,857,224 | +0.09(+0.89%) |
Feb 24, 2016 | 10.32 | 10.49 | 10.20 | 10.45 | 1,227,532 | +0.06(+0.60%) |
Feb 23, 2016 | 10.40 | 10.46 | 10.34 | 10.38 | 912,828 | -0.02(-0.15%) |
Feb 22, 2016 | 10.23 | 10.43 | 10.23 | 10.40 | 1,647,358 | +0.20(+1.98%) |
Feb 19, 2016 | 10.04 | 10.24 | 9.979 | 10.20 | 1,248,889 | +0.02(+0.15%) |
Feb 18, 2016 | 10.38 | 10.38 | 10.09 | 10.18 | 1,106,774 | -0.09(-0.91%) |
Feb 17, 2016 | 10.20 | 10.41 | 10.20 | 10.27 | 1,429,090 | +0.14(+1.38%) |
Feb 16, 2016 | 10.03 | 10.18 | 9.963 | 10.13 | 1,154,498 | +0.19(+1.88%) |
Feb 12, 2016 | 9.605 | 9.948 | 9.948 | 9.948 | 1,347,845 | +0.30(+3.06%) |
Feb 11, 2016 | 9.730 | 9.777 | 9.636 | 9.652 | 2,450,484 | -0.20(-2.05%) |
Feb 10, 2016 | 9.901 | 9.956 | 9.831 | 9.854 | 1,655,313 | -0.02(-0.16%) |
Feb 09, 2016 | 9.839 | 9.917 | 9.745 | 9.870 | 1,930,414 | -0.05(-0.47%) |
Feb 08, 2016 | 9.917 | 9.979 | 9.854 | 9.917 | 1,471,842 | -0.06(-0.62%) |
Feb 05, 2016 | 10.03 | 10.10 | 9.917 | 9.979 | 1,169,232 | -0.06(-0.62%) |
Feb 04, 2016 | 10.03 | 10.23 | 10.03 | 10.04 | 1,342,470 | -0.03(-0.31%) |
Feb 03, 2016 | 9.979 | 10.09 | 9.886 | 10.07 | 1,632,495 | +0.14(+1.41%) |
Feb 02, 2016 | 10.04 | 10.07 | 9.870 | 9.932 | 1,813,213 | -0.12(-1.24%) |