9.26
+0.02(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 06, 2016 | 9.24 | 9.26 | 9.26 | 9.26 | 9.24 | 350,078 |
| May 05, 2016 | 9.25 | 9.24 | 9.24 | 9.25 | 9.24 | 62,769 |
| May 04, 2016 | 9.24 | 9.24 | 9.24 | 9.26 | 9.24 | 378,793 |
| May 03, 2016 | 9.24 | 9.24 | 9.24 | 9.25 | 9.24 | 104,387 |
| May 02, 2016 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | 176,453 |
| April 29, 2016 | 9.24 | 9.25 | 9.25 | 9.25 | 9.24 | 61,422 |
| April 28, 2016 | 9.24 | 9.24 | 9.24 | 9.25 | 9.24 | 74,396 |
| April 27, 2016 | 9.24 | 9.25 | 9.25 | 9.25 | 9.24 | 165,365 |
| April 26, 2016 | 9.24 | 9.25 | 9.25 | 9.26 | 9.23 | 121,521 |
| April 25, 2016 | 9.24 | 9.25 | 9.25 | 9.25 | 9.23 | 122,703 |
| April 22, 2016 | 9.24 | 9.25 | 9.25 | 9.25 | 9.24 | 52,012 |
| April 21, 2016 | 9.24 | 9.24 | 9.24 | 9.26 | 9.23 | 140,494 |
| April 20, 2016 | 9.25 | 9.24 | 9.24 | 9.25 | 9.22 | 63,082 |
| April 19, 2016 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | 88,952 |
| April 18, 2016 | 9.23 | 9.25 | 9.25 | 9.25 | 9.23 | 84,764 |
| April 15, 2016 | 9.21 | 9.23 | 9.23 | 9.24 | 9.21 | 156,086 |
| April 14, 2016 | 9.24 | 9.21 | 9.21 | 9.25 | 9.21 | 185,803 |
| April 13, 2016 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | 266,109 |
| April 12, 2016 | 9.24 | 9.25 | 9.25 | 9.26 | 9.24 | 118,212 |
| April 11, 2016 | 9.25 | 9.24 | 9.24 | 9.26 | 9.24 | 108,814 |
| April 08, 2016 | 9.25 | 9.25 | 9.25 | 9.26 | 9.24 | 212,206 |
| April 07, 2016 | 9.24 | 9.27 | 9.27 | 9.27 | 9.24 | 1.17M |
| April 06, 2016 | 9.26 | 9.26 | 9.26 | 9.27 | 9.24 | 582,322 |
| April 05, 2016 | 9.21 | 9.26 | 9.26 | 9.26 | 9.21 | 460,182 |
| April 04, 2016 | 9.2 | 9.21 | 9.21 | 9.22 | 9.2 | 99,210 |
| April 01, 2016 | 9.2 | 9.21 | 9.21 | 9.21 | 9.2 | 197,732 |
| March 31, 2016 | 9.21 | 9.2 | 9.2 | 9.21 | 9.18 | 281,669 |
| March 30, 2016 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | 228,447 |
| March 29, 2016 | 9.19 | 9.2 | 9.2 | 9.21 | 9.19 | 171,538 |
| March 28, 2016 | 9.19 | 9.2 | 9.2 | 9.2 | 9.18 | 67,054 |
| March 24, 2016 | 9.19 | 9.19 | 9.19 | 9.21 | 9.18 | 67,208 |
| March 23, 2016 | 9.2 | 9.2 | 9.2 | 9.23 | 9.18 | 139,723 |
| March 22, 2016 | 9.2 | 9.2 | 9.2 | 9.21 | 9.2 | 39,912 |
| March 21, 2016 | 9.22 | 9.2 | 9.2 | 9.22 | 9.19 | 88,633 |
| March 18, 2016 | 9.21 | 9.23 | 9.23 | 9.23 | 9.15 | 525,889 |
| March 17, 2016 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | 121,545 |
| March 16, 2016 | 9.18 | 9.2 | 9.2 | 9.2 | 9.18 | 143,662 |
| March 15, 2016 | 9.19 | 9.18 | 9.18 | 9.21 | 9.18 | 120,687 |
| March 14, 2016 | 9.21 | 9.19 | 9.19 | 9.21 | 9.17 | 212,927 |
| March 11, 2016 | 9.21 | 9.21 | 9.21 | 9.22 | 9.2 | 124,387 |
| March 10, 2016 | 9.2 | 9.21 | 9.21 | 9.21 | 9.2 | 187,719 |
| March 09, 2016 | 9.19 | 9.2 | 9.2 | 9.21 | 9.19 | 58,196 |
| March 08, 2016 | 9.2 | 9.2 | 9.2 | 9.21 | 9.18 | 256,567 |
| March 07, 2016 | 9.2 | 9.21 | 9.21 | 9.21 | 9.2 | 120,955 |
| March 04, 2016 | 9.2 | 9.2 | 9.2 | 9.22 | 9.2 | 158,553 |
| March 03, 2016 | 9.2 | 9.2 | 9.2 | 9.2 | 9.19 | 376,891 |
| March 02, 2016 | 9.18 | 9.2 | 9.2 | 9.2 | 9.18 | 392,618 |
| March 01, 2016 | 9.19 | 9.19 | 9.19 | 9.19 | 9.18 | 78,375 |
| February 29, 2016 | 9.17 | 9.19 | 9.19 | 9.2 | 9.16 | 211,064 |
| February 26, 2016 | 9.18 | 9.18 | 9.18 | 9.2 | 9.17 | 225,503 |
| February 25, 2016 | 9.17 | 9.2 | 9.2 | 9.2 | 9.15 | 186,212 |
| February 24, 2016 | 9.15 | 9.19 | 9.19 | 9.2 | 9.15 | 185,174 |
| February 23, 2016 | 9.16 | 9.15 | 9.15 | 9.17 | 9.15 | 86,968 |
| February 22, 2016 | 9.17 | 9.16 | 9.16 | 9.19 | 9.16 | 109,490 |
| February 19, 2016 | 9.18 | 9.16 | 9.16 | 9.2 | 9.16 | 110,242 |
| February 18, 2016 | 9.17 | 9.17 | 9.17 | 9.19 | 9.15 | 185,119 |
| February 17, 2016 | 9.18 | 9.17 | 9.17 | 9.19 | 9.15 | 148,916 |
| February 16, 2016 | 9.18 | 9.16 | 9.16 | 9.21 | 9.12 | 636,735 |
| February 12, 2016 | 9.17 | 9.18 | 9.18 | 9.2 | 9.17 | 267,814 |
| February 11, 2016 | 9.16 | 9.17 | 9.17 | 9.19 | 9.16 | 232,625 |