Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.80 | 10.80 | 10.55 | 10.60 | 12,162 | -0.20(-1.85%) |
Apr 28, 2016 | 11.00 | 11.00 | 10.80 | 10.80 | 4,250 | +0.00(+0.00%) |
Apr 27, 2016 | 10.90 | 10.90 | 10.80 | 10.80 | 3,400 | -0.25(-2.26%) |
Apr 25, 2016 | 11.05 | 11.05 | 11.05 | 80 | +0.05(+0.45%) | |
Apr 22, 2016 | 11.02 | 11.02 | 11.00 | 11.00 | 6,330 | -0.02(-0.18%) |
Apr 21, 2016 | 11.04 | 11.07 | 11.01 | 11.02 | 21,136 | +0.02(+0.18%) |
Apr 20, 2016 | 11.09 | 11.09 | 11.00 | 11.00 | 8,978 | +0.00(+0.00%) |
Apr 19, 2016 | 10.96 | 11.05 | 10.93 | 11.00 | 9,638 | +0.03(+0.27%) |
Apr 18, 2016 | 10.97 | 11.04 | 10.94 | 10.97 | 7,263 | -0.03(-0.27%) |
Apr 14, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Apr 13, 2016 | 10.85 | 10.96 | 10.83 | 10.90 | 152,301 | +0.12(+1.11%) |
Apr 12, 2016 | 11.08 | 11.08 | 10.78 | 10.78 | 17,909 | -0.05(-0.46%) |
Apr 11, 2016 | 10.91 | 10.91 | 10.80 | 10.83 | 45,165 | -0.08(-0.73%) |
Apr 08, 2016 | 10.91 | 10.91 | 10.91 | 10.91 | 1,449 | -0.02(-0.18%) |
Apr 07, 2016 | 11.00 | 11.00 | 10.92 | 10.93 | 4,100 | -0.07(-0.64%) |
Apr 06, 2016 | 10.91 | 11.03 | 10.91 | 11.00 | 9,500 | +0.11(+1.01%) |
Apr 05, 2016 | 10.92 | 10.95 | 10.84 | 10.89 | 9,750 | -0.04(-0.37%) |
Apr 04, 2016 | 10.95 | 10.95 | 10.90 | 10.93 | 2,700 | +0.02(+0.18%) |
Apr 01, 2016 | 10.89 | 10.95 | 10.88 | 10.91 | 29,100 | +0.00(+0.00%) |
Mar 31, 2016 | 11.00 | 11.00 | 10.84 | 10.91 | 68,375 | -0.18(-1.62%) |
Mar 30, 2016 | 11.09 | 11.09 | 11.09 | 11.09 | 500 | +0.09(+0.82%) |
Mar 29, 2016 | 11.04 | 11.04 | 11.00 | 11.00 | 14,980 | -0.04(-0.36%) |
Mar 28, 2016 | 11.04 | 11.04 | 11.00 | 11.04 | 7,500 | +0.00(+0.00%) |
Mar 24, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 11.02 | 11.06 | 11.02 | 11.04 | 16,300 | +0.04(+0.36%) |
Mar 22, 2016 | 11.05 | 11.05 | 11.00 | 11.00 | 4,122 | -0.05(-0.45%) |
Mar 21, 2016 | 11.05 | 11.05 | 11.05 | 11.05 | 2,605 | +0.03(+0.27%) |
Mar 18, 2016 | 11.10 | 11.10 | 11.02 | 11.02 | 12,000 | -0.08(-0.72%) |
Mar 17, 2016 | 11.06 | 11.15 | 11.06 | 11.10 | 75,300 | +0.03(+0.27%) |
Mar 16, 2016 | 11.07 | 11.07 | 11.07 | 11.07 | 291 | +0.06(+0.54%) |
Mar 15, 2016 | 11.06 | 11.06 | 10.96 | 11.01 | 9,990 | -0.09(-0.81%) |
Mar 14, 2016 | 11.09 | 11.10 | 11.08 | 11.10 | 6,200 | +0.02(+0.18%) |
Mar 11, 2016 | 11.10 | 11.10 | 11.05 | 11.08 | 3,000 | -0.02(-0.18%) |
Mar 10, 2016 | 11.19 | 11.20 | 11.05 | 11.10 | 11,300 | -0.05(-0.45%) |
Mar 09, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 4,500 | +0.05(+0.45%) |
Mar 08, 2016 | 11.15 | 11.15 | 11.06 | 11.10 | 6,450 | +0.00(+0.00%) |
Mar 07, 2016 | 11.25 | 11.25 | 11.05 | 11.10 | 40,222 | -0.05(-0.45%) |
Mar 04, 2016 | 11.20 | 11.10 | 11.15 | 23,545 | +0.05(+0.45%) | |
Mar 03, 2016 | 11.06 | 11.10 | 11.00 | 11.10 | 330,153 | +0.04(+0.36%) |
Mar 02, 2016 | 11.15 | 11.15 | 11.02 | 11.06 | 4,050 | -0.08(-0.72%) |
Mar 01, 2016 | 11.05 | 11.14 | 11.04 | 11.14 | 14,700 | +0.09(+0.81%) |
Feb 29, 2016 | 11.15 | 11.15 | 11.01 | 11.05 | 3,911 | +0.07(+0.64%) |
Feb 26, 2016 | 11.15 | 11.20 | 10.96 | 10.98 | 5,701 | -0.17(-1.52%) |
Feb 25, 2016 | 11.00 | 11.15 | 10.95 | 11.15 | 4,728 | +0.02(+0.18%) |
Feb 24, 2016 | 11.10 | 11.19 | 11.00 | 11.13 | 4,137 | -0.08(-0.71%) |
Feb 23, 2016 | 11.21 | 11.21 | 11.11 | 11.21 | 17,830 | -0.04(-0.36%) |
Feb 22, 2016 | 11.15 | 11.30 | 11.15 | 11.25 | 5,250 | +0.09(+0.81%) |
Feb 19, 2016 | 11.17 | 11.17 | 11.16 | 11.16 | 9,200 | -0.04(-0.36%) |
Feb 18, 2016 | 11.16 | 11.20 | 11.16 | 11.20 | 1,225 | +0.05(+0.45%) |
Feb 17, 2016 | 11.25 | 11.25 | 11.15 | 11.15 | 3,541 | +0.02(+0.18%) |
Feb 16, 2016 | 11.13 | 11.13 | 11.13 | 11.13 | 300 | +0.18(+1.64%) |
Feb 12, 2016 | 10.95 | 10.95 | 10.95 | 0 | +0.16(+1.48%) | |
Feb 11, 2016 | 10.87 | 11.00 | 10.76 | 10.79 | 6,900 | -0.21(-1.91%) |
Feb 10, 2016 | 10.90 | 11.26 | 10.90 | 11.00 | 11,600 | +0.14(+1.29%) |
Feb 09, 2016 | 10.90 | 10.90 | 10.71 | 10.86 | 7,600 | -0.18(-1.63%) |
Feb 08, 2016 | 11.01 | 11.04 | 10.79 | 11.04 | 9,259 | -0.19(-1.69%) |
Feb 05, 2016 | 11.28 | 11.28 | 11.11 | 11.23 | 23,435 | -0.05(-0.44%) |
Feb 04, 2016 | 11.36 | 11.36 | 11.21 | 11.28 | 39,600 | -0.14(-1.23%) |
Feb 03, 2016 | 11.60 | 11.60 | 11.25 | 11.42 | 7,581 | -0.03(-0.26%) |
Feb 02, 2016 | 11.67 | 11.67 | 11.41 | 11.45 | 1,450 | -0.24(-2.05%) |