Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.08 | 11.08 | 11.04 | 11.08 | 63,562 | +0.03(+0.30%) |
Apr 28, 2016 | 10.99 | 11.06 | 10.99 | 11.05 | 75,892 | +0.01(+0.06%) |
Apr 27, 2016 | 10.98 | 11.04 | 10.98 | 11.04 | 60,646 | +0.09(+0.78%) |
Apr 26, 2016 | 10.92 | 10.98 | 10.92 | 10.96 | 64,918 | +0.00(+0.00%) |
Apr 25, 2016 | 11.04 | 11.04 | 10.93 | 10.96 | 155,489 | -0.08(-0.71%) |
Apr 22, 2016 | 11.05 | 11.05 | 11.00 | 11.04 | 73,139 | -0.01(-0.12%) |
Apr 21, 2016 | 11.12 | 11.13 | 11.02 | 11.05 | 104,743 | -0.06(-0.53%) |
Apr 20, 2016 | 11.23 | 11.23 | 11.07 | 11.11 | 72,789 | -0.01(-0.12%) |
Apr 19, 2016 | 11.36 | 11.36 | 11.10 | 11.12 | 226,306 | -0.22(-1.96%) |
Apr 18, 2016 | 11.19 | 11.34 | 11.12 | 11.34 | 177,477 | +0.23(+2.06%) |
Apr 15, 2016 | 11.11 | 11.12 | 11.09 | 11.11 | 51,659 | +0.02(+0.18%) |
Apr 14, 2016 | 11.07 | 11.10 | 11.01 | 11.10 | 51,794 | +0.05(+0.47%) |
Apr 13, 2016 | 11.03 | 11.04 | 10.96 | 11.04 | 58,551 | +0.04(+0.32%) |
Apr 12, 2016 | 11.07 | 11.07 | 10.97 | 11.01 | 226,483 | -0.03(-0.29%) |
Apr 11, 2016 | 10.89 | 11.05 | 10.89 | 11.04 | 107,852 | +0.15(+1.38%) |
Apr 08, 2016 | 10.90 | 10.91 | 10.88 | 10.89 | 23,751 | +0.01(+0.06%) |
Apr 07, 2016 | 10.86 | 10.91 | 10.84 | 10.88 | 37,393 | +0.01(+0.06%) |
Apr 06, 2016 | 10.81 | 10.88 | 10.81 | 10.88 | 33,500 | +0.06(+0.54%) |
Apr 05, 2016 | 10.80 | 10.83 | 10.77 | 10.82 | 59,841 | +0.03(+0.30%) |
Apr 04, 2016 | 10.78 | 10.81 | 10.73 | 10.79 | 83,784 | +0.02(+0.18%) |
Apr 01, 2016 | 10.79 | 10.79 | 10.75 | 10.77 | 40,318 | +0.00(+0.00%) |
Mar 31, 2016 | 10.63 | 10.77 | 10.63 | 10.77 | 68,041 | +0.16(+1.54%) |
Mar 30, 2016 | 10.64 | 10.64 | 10.57 | 10.60 | 48,773 | +0.01(+0.12%) |
Mar 29, 2016 | 10.64 | 10.64 | 10.58 | 10.59 | 46,375 | +0.01(+0.06%) |
Mar 28, 2016 | 10.71 | 10.71 | 10.58 | 10.58 | 115,303 | -0.09(-0.85%) |
Mar 24, 2016 | 10.70 | 10.68 | 10.68 | 10.68 | 55,577 | -0.01(-0.06%) |
Mar 23, 2016 | 10.71 | 10.71 | 10.66 | 10.68 | 56,549 | -0.03(-0.24%) |
Mar 22, 2016 | 10.71 | 10.73 | 10.67 | 10.71 | 46,937 | +0.04(+0.37%) |
Mar 21, 2016 | 10.60 | 10.69 | 10.59 | 10.67 | 32,287 | +0.08(+0.80%) |
Mar 18, 2016 | 10.66 | 10.66 | 10.58 | 10.58 | 31,298 | +0.00(+0.00%) |
Mar 17, 2016 | 10.53 | 10.59 | 10.53 | 10.58 | 35,813 | +0.08(+0.81%) |
Mar 16, 2016 | 10.62 | 10.62 | 10.45 | 10.50 | 134,501 | -0.04(-0.37%) |
Mar 15, 2016 | 10.69 | 10.69 | 10.53 | 10.54 | 101,779 | -0.12(-1.10%) |
Mar 14, 2016 | 10.68 | 10.70 | 10.64 | 10.66 | 100,528 | -0.03(-0.31%) |
Mar 11, 2016 | 10.73 | 10.73 | 10.62 | 10.69 | 52,746 | -0.03(-0.28%) |
Mar 10, 2016 | 10.65 | 10.74 | 10.61 | 10.72 | 94,021 | +0.11(+1.04%) |
Mar 09, 2016 | 10.61 | 10.67 | 10.58 | 10.61 | 115,688 | +0.00(+0.00%) |
Mar 08, 2016 | 10.67 | 10.67 | 10.57 | 10.61 | 116,070 | -0.02(-0.18%) |
Mar 07, 2016 | 10.54 | 10.65 | 10.54 | 10.63 | 85,363 | +0.07(+0.68%) |
Mar 04, 2016 | 10.48 | 10.61 | 10.45 | 10.56 | 152,896 | +0.09(+0.87%) |
Mar 03, 2016 | 10.33 | 10.48 | 10.32 | 10.47 | 95,625 | +0.15(+1.45%) |
Mar 02, 2016 | 10.31 | 10.32 | 10.24 | 10.32 | 152,221 | +0.01(+0.06%) |
Mar 01, 2016 | 10.30 | 10.31 | 10.27 | 10.31 | 106,345 | +0.03(+0.32%) |
Feb 29, 2016 | 10.19 | 10.28 | 10.19 | 10.28 | 223,173 | +0.12(+1.21%) |
Feb 26, 2016 | 10.23 | 10.23 | 10.15 | 10.15 | 82,330 | -0.03(-0.32%) |
Feb 25, 2016 | 10.25 | 10.25 | 10.17 | 10.19 | 110,680 | -0.01(-0.13%) |
Feb 24, 2016 | 10.20 | 10.23 | 10.18 | 10.20 | 67,566 | +0.01(+0.06%) |
Feb 23, 2016 | 10.12 | 10.21 | 10.12 | 10.19 | 62,567 | +0.01(+0.13%) |
Feb 22, 2016 | 10.25 | 10.25 | 10.17 | 10.18 | 64,462 | -0.05(-0.44%) |
Feb 19, 2016 | 10.17 | 10.23 | 10.16 | 10.23 | 78,126 | +0.06(+0.57%) |
Feb 18, 2016 | 10.11 | 10.17 | 10.09 | 10.17 | 78,408 | +0.06(+0.64%) |
Feb 17, 2016 | 10.07 | 10.11 | 10.07 | 10.10 | 91,185 | +0.00(+0.00%) |
Feb 16, 2016 | 10.14 | 10.15 | 10.10 | 10.10 | 145,833 | -0.04(-0.38%) |
Feb 12, 2016 | 10.23 | 10.14 | 10.14 | 10.14 | 42,410 | -0.07(-0.70%) |
Feb 11, 2016 | 10.25 | 10.25 | 10.17 | 10.21 | 71,559 | +0.00(+0.03%) |
Feb 10, 2016 | 10.18 | 10.21 | 10.17 | 10.21 | 73,716 | +0.08(+0.76%) |
Feb 09, 2016 | 10.20 | 10.20 | 10.13 | 10.13 | 69,598 | -0.03(-0.32%) |
Feb 08, 2016 | 10.18 | 10.20 | 10.16 | 10.16 | 56,221 | -0.03(-0.32%) |
Feb 05, 2016 | 10.19 | 10.20 | 10.17 | 10.20 | 50,397 | +0.01(+0.13%) |
Feb 04, 2016 | 10.20 | 10.20 | 10.16 | 10.18 | 41,718 | -0.01(-0.13%) |
Feb 03, 2016 | 10.15 | 10.20 | 10.15 | 10.20 | 52,482 | +0.01(+0.13%) |
Feb 02, 2016 | 10.18 | 10.18 | 10.16 | 10.18 | 64,060 | +0.03(+0.25%) |