Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.85 | 10.93 | 10.74 | 10.81 | 230,874 | -0.03(-0.28%) |
Apr 28, 2016 | 10.92 | 11.06 | 10.81 | 10.84 | 267,650 | -0.09(-0.82%) |
Apr 27, 2016 | 10.97 | 11.08 | 10.85 | 10.93 | 196,315 | +0.00(+0.00%) |
Apr 26, 2016 | 10.70 | 11.23 | 10.68 | 10.93 | 369,142 | +0.33(+3.11%) |
Apr 25, 2016 | 10.58 | 10.69 | 10.46 | 10.60 | 218,294 | +0.03(+0.28%) |
Apr 22, 2016 | 10.64 | 10.71 | 10.55 | 10.57 | 257,189 | -0.03(-0.28%) |
Apr 21, 2016 | 10.62 | 10.77 | 10.54 | 10.60 | 191,592 | +0.01(+0.09%) |
Apr 20, 2016 | 10.54 | 10.66 | 10.51 | 10.59 | 151,537 | +0.01(+0.09%) |
Apr 19, 2016 | 10.73 | 10.90 | 10.53 | 10.58 | 169,856 | -0.07(-0.66%) |
Apr 18, 2016 | 10.45 | 10.71 | 10.43 | 10.65 | 270,310 | +0.16(+1.53%) |
Apr 15, 2016 | 10.60 | 10.71 | 10.46 | 10.49 | 156,168 | -0.15(-1.41%) |
Apr 14, 2016 | 10.70 | 10.82 | 10.58 | 10.64 | 228,389 | -0.10(-0.93%) |
Apr 13, 2016 | 10.39 | 10.83 | 10.39 | 10.74 | 372,609 | +0.35(+3.37%) |
Apr 12, 2016 | 10.44 | 10.54 | 10.35 | 10.39 | 149,977 | -0.06(-0.57%) |
Apr 11, 2016 | 10.34 | 10.60 | 10.26 | 10.45 | 150,596 | +0.18(+1.75%) |
Apr 08, 2016 | 10.48 | 10.58 | 10.23 | 10.27 | 204,932 | -0.10(-0.96%) |
Apr 07, 2016 | 10.61 | 10.67 | 10.31 | 10.37 | 114,166 | -0.28(-2.63%) |
Apr 06, 2016 | 10.57 | 10.66 | 10.47 | 10.65 | 94,453 | +0.06(+0.57%) |
Apr 05, 2016 | 10.58 | 10.69 | 10.47 | 10.59 | 138,279 | +0.00(+0.00%) |
Apr 04, 2016 | 10.99 | 11.02 | 10.50 | 10.59 | 234,765 | -0.40(-3.64%) |
Apr 01, 2016 | 10.90 | 11.13 | 10.78 | 10.99 | 136,242 | -0.02(-0.18%) |
Mar 31, 2016 | 11.13 | 11.23 | 10.96 | 11.01 | 157,972 | -0.09(-0.81%) |
Mar 30, 2016 | 11.27 | 11.28 | 10.93 | 11.10 | 139,274 | -0.13(-1.16%) |
Mar 29, 2016 | 10.55 | 11.33 | 10.49 | 11.23 | 201,553 | +0.62(+5.84%) |
Mar 28, 2016 | 10.59 | 10.70 | 10.37 | 10.61 | 135,889 | +0.12(+1.14%) |
Mar 24, 2016 | 10.16 | 10.49 | 10.49 | 10.49 | 296,700 | +0.80(+8.26%) |
Mar 23, 2016 | 10.09 | 10.11 | 9.680 | 9.690 | 170,819 | -0.43(-4.25%) |
Mar 22, 2016 | 10.14 | 10.23 | 9.995 | 10.12 | 73,668 | -0.09(-0.88%) |
Mar 21, 2016 | 10.05 | 10.32 | 10.01 | 10.21 | 129,400 | +0.18(+1.79%) |
Mar 18, 2016 | 10.04 | 10.23 | 9.950 | 10.03 | 390,010 | +0.06(+0.60%) |
Mar 17, 2016 | 9.740 | 10.05 | 9.710 | 9.970 | 184,652 | +0.20(+2.05%) |
Mar 16, 2016 | 9.700 | 9.990 | 9.600 | 9.770 | 168,262 | +0.05(+0.51%) |
Mar 15, 2016 | 9.660 | 9.800 | 9.530 | 9.720 | 168,500 | -0.05(-0.51%) |
Mar 14, 2016 | 9.940 | 9.960 | 9.710 | 9.770 | 144,757 | -0.23(-2.30%) |
Mar 11, 2016 | 9.610 | 10.00 | 9.610 | 10.00 | 136,676 | +0.49(+5.15%) |
Mar 10, 2016 | 9.700 | 9.740 | 9.350 | 9.510 | 105,817 | -0.19(-1.96%) |
Mar 09, 2016 | 9.590 | 9.790 | 9.510 | 9.700 | 156,855 | +0.14(+1.46%) |
Mar 08, 2016 | 9.820 | 9.860 | 9.430 | 9.560 | 198,457 | -0.33(-3.34%) |
Mar 07, 2016 | 9.800 | 10.02 | 9.740 | 9.890 | 238,686 | +0.05(+0.51%) |
Mar 04, 2016 | 9.830 | 9.970 | 9.720 | 9.840 | 246,438 | -0.02(-0.20%) |
Mar 03, 2016 | 9.760 | 10.01 | 9.760 | 9.860 | 303,949 | +0.06(+0.61%) |
Mar 02, 2016 | 9.740 | 9.880 | 9.570 | 9.800 | 237,230 | +0.05(+0.51%) |
Mar 01, 2016 | 9.600 | 9.930 | 9.580 | 9.750 | 175,355 | +0.27(+2.85%) |
Feb 29, 2016 | 9.380 | 9.660 | 9.380 | 9.480 | 213,372 | +0.16(+1.72%) |
Feb 26, 2016 | 9.270 | 9.530 | 9.180 | 9.320 | 178,697 | +0.13(+1.41%) |
Feb 25, 2016 | 9.200 | 9.230 | 9.000 | 9.190 | 106,108 | -0.03(-0.33%) |
Feb 24, 2016 | 8.870 | 9.250 | 8.760 | 9.220 | 127,508 | +0.23(+2.56%) |
Feb 23, 2016 | 9.050 | 9.230 | 8.990 | 8.990 | 183,468 | -0.13(-1.43%) |
Feb 22, 2016 | 8.990 | 9.180 | 8.830 | 9.120 | 147,698 | +0.23(+2.59%) |
Feb 19, 2016 | 8.620 | 8.910 | 8.585 | 8.890 | 210,146 | +0.21(+2.42%) |
Feb 18, 2016 | 8.710 | 8.820 | 8.580 | 8.680 | 201,962 | +0.00(+0.00%) |
Feb 17, 2016 | 8.800 | 9.110 | 8.590 | 8.680 | 291,592 | -0.08(-0.91%) |
Feb 16, 2016 | 8.260 | 8.780 | 8.190 | 8.760 | 228,651 | +0.58(+7.09%) |
Feb 12, 2016 | 8.090 | 8.180 | 8.180 | 8.180 | 201,700 | +0.21(+2.63%) |
Feb 11, 2016 | 7.910 | 8.380 | 7.867 | 7.970 | 225,908 | -0.10(-1.24%) |
Feb 10, 2016 | 8.180 | 8.340 | 8.060 | 8.070 | 149,365 | +0.01(+0.12%) |
Feb 09, 2016 | 8.120 | 8.290 | 8.020 | 8.060 | 255,925 | -0.18(-2.18%) |
Feb 08, 2016 | 7.890 | 8.300 | 7.800 | 8.240 | 221,640 | +0.28(+3.52%) |
Feb 05, 2016 | 8.280 | 8.360 | 7.960 | 7.960 | 279,390 | -0.34(-4.10%) |
Feb 04, 2016 | 7.300 | 8.320 | 7.300 | 8.300 | 458,158 | +0.96(+13.08%) |
Feb 03, 2016 | 5.500 | 7.350 | 5.385 | 7.340 | 526,295 | +1.33(+22.13%) |
Feb 02, 2016 | 6.220 | 6.259 | 6.000 | 6.010 | 104,408 | -0.30(-4.75%) |