Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.86 | 10.94 | 10.12 | 10.13 | 18,592 | -0.66(-6.12%) |
Apr 28, 2016 | 10.95 | 11.10 | 10.75 | 10.79 | 7,641 | +0.08(+0.75%) |
Apr 27, 2016 | 10.62 | 10.80 | 10.43 | 10.71 | 19,492 | +0.12(+1.13%) |
Apr 26, 2016 | 10.85 | 10.94 | 10.50 | 10.59 | 13,786 | -0.26(-2.40%) |
Apr 25, 2016 | 11.08 | 11.08 | 10.75 | 10.85 | 26,173 | +0.00(+0.00%) |
Apr 22, 2016 | 10.86 | 11.19 | 10.80 | 10.85 | 27,961 | +0.05(+0.46%) |
Apr 21, 2016 | 10.65 | 11.05 | 10.63 | 10.80 | 32,049 | +0.11(+1.03%) |
Apr 20, 2016 | 10.36 | 10.71 | 10.19 | 10.69 | 15,580 | +0.34(+3.29%) |
Apr 19, 2016 | 10.33 | 10.52 | 10.22 | 10.35 | 20,224 | -0.01(-0.10%) |
Apr 18, 2016 | 10.20 | 10.38 | 10.11 | 10.36 | 14,272 | +0.19(+1.87%) |
Apr 15, 2016 | 10.30 | 10.37 | 9.705 | 10.17 | 19,195 | +0.17(+1.70%) |
Apr 14, 2016 | 10.32 | 10.34 | 10.00 | 10.00 | 18,249 | -0.31(-3.01%) |
Apr 13, 2016 | 9.850 | 10.97 | 9.800 | 10.31 | 27,887 | +0.38(+3.83%) |
Apr 12, 2016 | 9.670 | 10.11 | 9.430 | 9.930 | 37,492 | +0.40(+4.20%) |
Apr 11, 2016 | 10.25 | 10.30 | 9.530 | 9.530 | 55,112 | -0.45(-4.51%) |
Apr 08, 2016 | 9.780 | 10.12 | 9.780 | 9.980 | 72,054 | +0.33(+3.42%) |
Apr 07, 2016 | 10.06 | 10.24 | 9.650 | 9.650 | 28,001 | -0.45(-4.46%) |
Apr 06, 2016 | 10.18 | 10.23 | 10.04 | 10.10 | 9,062 | +0.11(+1.10%) |
Apr 05, 2016 | 10.10 | 10.19 | 9.800 | 9.990 | 24,244 | -0.19(-1.87%) |
Apr 04, 2016 | 9.620 | 10.24 | 9.620 | 10.18 | 15,284 | +0.49(+5.06%) |
Apr 01, 2016 | 10.06 | 10.06 | 9.660 | 9.690 | 7,410 | -0.26(-2.61%) |
Mar 31, 2016 | 10.28 | 11.05 | 9.840 | 9.950 | 16,906 | +0.07(+0.71%) |
Mar 30, 2016 | 10.21 | 10.21 | 9.690 | 9.880 | 9,165 | -0.32(-3.14%) |
Mar 29, 2016 | 10.10 | 10.47 | 10.10 | 10.20 | 6,067 | +0.10(+0.99%) |
Mar 28, 2016 | 10.15 | 10.15 | 10.00 | 10.10 | 2,571 | +0.03(+0.30%) |
Mar 24, 2016 | 10.30 | 10.07 | 10.07 | 10.07 | 8,900 | -0.23(-2.23%) |
Mar 23, 2016 | 10.55 | 10.71 | 10.30 | 10.30 | 5,202 | -0.26(-2.46%) |
Mar 22, 2016 | 10.91 | 10.99 | 10.54 | 10.56 | 7,397 | -0.23(-2.13%) |
Mar 21, 2016 | 10.56 | 10.97 | 10.30 | 10.79 | 13,978 | +0.29(+2.76%) |
Mar 18, 2016 | 10.39 | 10.68 | 10.29 | 10.50 | 11,882 | +0.12(+1.16%) |
Mar 17, 2016 | 10.51 | 10.56 | 10.22 | 10.38 | 17,920 | +0.14(+1.37%) |
Mar 16, 2016 | 10.63 | 10.70 | 10.18 | 10.24 | 7,687 | -0.21(-2.01%) |
Mar 15, 2016 | 10.35 | 10.60 | 10.01 | 10.45 | 74,455 | +0.15(+1.46%) |
Mar 14, 2016 | 10.55 | 10.55 | 10.30 | 10.30 | 17,834 | -0.16(-1.53%) |
Mar 11, 2016 | 10.30 | 10.47 | 10.11 | 10.46 | 17,009 | +0.16(+1.55%) |
Mar 10, 2016 | 10.50 | 10.73 | 10.13 | 10.30 | 23,285 | -0.10(-0.96%) |
Mar 09, 2016 | 10.51 | 10.86 | 10.21 | 10.40 | 29,155 | +0.25(+2.46%) |
Mar 08, 2016 | 10.98 | 11.09 | 10.15 | 10.15 | 26,541 | -0.83(-7.56%) |
Mar 07, 2016 | 11.20 | 11.46 | 11.12 | 10.98 | 11,337 | -0.48(-4.19%) |
Mar 04, 2016 | 11.36 | 11.47 | 11.06 | 11.46 | 17,530 | +0.01(+0.09%) |
Mar 03, 2016 | 11.27 | 11.47 | 11.27 | 11.45 | 12,751 | +0.30(+2.69%) |
Mar 02, 2016 | 11.53 | 11.54 | 11.12 | 11.15 | 20,817 | -0.34(-2.96%) |
Mar 01, 2016 | 11.60 | 11.63 | 11.32 | 11.49 | 24,920 | -0.11(-0.95%) |
Feb 29, 2016 | 11.49 | 11.65 | 11.10 | 11.60 | 54,314 | +0.00(+0.00%) |
Feb 26, 2016 | 11.53 | 11.60 | 11.13 | 11.60 | 33,344 | +0.00(+0.00%) |
Feb 25, 2016 | 11.63 | 11.65 | 11.40 | 11.60 | 19,434 | +0.19(+1.67%) |
Feb 24, 2016 | 11.52 | 11.75 | 11.41 | 11.41 | 5,278 | -0.28(-2.40%) |
Feb 23, 2016 | 11.32 | 11.77 | 11.32 | 11.69 | 27,976 | +0.24(+2.10%) |
Feb 22, 2016 | 11.00 | 11.45 | 10.86 | 11.45 | 62,171 | +0.37(+3.34%) |
Feb 19, 2016 | 11.00 | 11.10 | 10.84 | 11.08 | 11,039 | +0.02(+0.18%) |
Feb 18, 2016 | 11.00 | 11.13 | 11.00 | 11.06 | 3,655 | +0.03(+0.27%) |
Feb 17, 2016 | 11.08 | 11.27 | 10.86 | 11.03 | 35,359 | +0.12(+1.10%) |
Feb 16, 2016 | 11.00 | 11.20 | 10.56 | 10.91 | 35,467 | -0.03(-0.27%) |
Feb 12, 2016 | 11.26 | 10.94 | 10.94 | 10.94 | 18,500 | -0.33(-2.93%) |
Feb 11, 2016 | 10.95 | 11.27 | 10.93 | 11.27 | 13,941 | +0.21(+1.90%) |
Feb 10, 2016 | 11.50 | 11.50 | 10.93 | 11.06 | 123,004 | -0.12(-1.07%) |
Feb 09, 2016 | 11.00 | 11.26 | 10.93 | 11.18 | 10,966 | +0.06(+0.54%) |
Feb 08, 2016 | 11.90 | 11.90 | 10.92 | 11.12 | 32,110 | -0.78(-6.55%) |
Feb 05, 2016 | 11.81 | 11.95 | 11.76 | 11.90 | 5,450 | -0.05(-0.42%) |
Feb 04, 2016 | 11.24 | 12.00 | 11.22 | 11.95 | 19,724 | +0.74(+6.60%) |
Feb 03, 2016 | 11.20 | 11.74 | 10.43 | 11.21 | 16,539 | +0.20(+1.82%) |
Feb 02, 2016 | 11.26 | 11.37 | 10.77 | 11.01 | 21,406 | -0.59(-5.09%) |