Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.62 | 10.71 | 10.00 | 10.68 | 51,842 | +0.08(+0.75%) |
Apr 28, 2016 | 11.03 | 11.10 | 10.52 | 10.60 | 32,532 | -0.59(-5.27%) |
Apr 27, 2016 | 11.23 | 11.30 | 11.01 | 11.19 | 14,816 | -0.01(-0.09%) |
Apr 26, 2016 | 11.10 | 11.40 | 11.05 | 11.20 | 65,895 | +0.26(+2.38%) |
Apr 25, 2016 | 10.76 | 10.97 | 10.76 | 10.94 | 14,061 | +0.06(+0.55%) |
Apr 22, 2016 | 10.69 | 10.98 | 10.11 | 10.88 | 25,805 | +0.22(+2.06%) |
Apr 21, 2016 | 10.52 | 10.72 | 10.52 | 10.66 | 71,081 | +0.02(+0.19%) |
Apr 20, 2016 | 10.63 | 10.77 | 9.770 | 10.64 | 9,741 | -0.07(-0.65%) |
Apr 19, 2016 | 10.90 | 11.00 | 10.00 | 10.71 | 14,722 | -0.10(-0.93%) |
Apr 18, 2016 | 10.52 | 10.94 | 10.00 | 10.81 | 12,198 | +0.25(+2.37%) |
Apr 15, 2016 | 10.30 | 10.63 | 9.630 | 10.56 | 12,789 | +0.18(+1.73%) |
Apr 14, 2016 | 10.31 | 10.43 | 10.16 | 10.38 | 74,997 | +0.02(+0.19%) |
Apr 13, 2016 | 10.23 | 10.42 | 10.00 | 10.36 | 26,242 | +0.15(+1.47%) |
Apr 12, 2016 | 10.11 | 10.34 | 9.990 | 10.21 | 12,071 | +0.08(+0.79%) |
Apr 11, 2016 | 10.05 | 10.23 | 9.130 | 10.13 | 9,266 | +0.10(+1.00%) |
Apr 08, 2016 | 9.990 | 10.08 | 9.650 | 10.03 | 29,628 | +0.13(+1.31%) |
Apr 07, 2016 | 10.12 | 10.27 | 9.260 | 9.900 | 36,701 | -0.31(-3.04%) |
Apr 06, 2016 | 10.08 | 10.37 | 10.07 | 10.21 | 27,827 | +0.08(+0.79%) |
Apr 05, 2016 | 10.04 | 10.38 | 9.850 | 10.13 | 43,401 | +0.03(+0.30%) |
Apr 04, 2016 | 10.23 | 10.40 | 10.03 | 10.10 | 36,417 | -0.18(-1.75%) |
Apr 01, 2016 | 10.13 | 10.44 | 9.980 | 10.28 | 35,349 | +0.07(+0.69%) |
Mar 31, 2016 | 10.86 | 10.88 | 10.19 | 10.21 | 52,932 | -0.21(-2.02%) |
Mar 30, 2016 | 10.51 | 10.79 | 10.18 | 10.42 | 29,205 | +0.02(+0.19%) |
Mar 29, 2016 | 10.01 | 10.66 | 9.830 | 10.40 | 62,377 | +0.25(+2.46%) |
Mar 28, 2016 | 10.14 | 10.29 | 9.170 | 10.15 | 27,406 | -0.02(-0.20%) |
Mar 24, 2016 | 10.02 | 10.17 | 10.17 | 10.17 | 31,400 | +0.02(+0.20%) |
Mar 23, 2016 | 10.19 | 10.25 | 10.05 | 10.15 | 44,406 | -0.23(-2.22%) |
Mar 22, 2016 | 10.39 | 10.48 | 10.37 | 10.38 | 15,930 | -0.02(-0.19%) |
Mar 21, 2016 | 10.52 | 10.63 | 10.39 | 10.40 | 33,174 | -0.19(-1.79%) |
Mar 18, 2016 | 10.74 | 10.91 | 10.39 | 10.59 | 101,826 | +0.00(+0.00%) |
Mar 17, 2016 | 10.42 | 10.63 | 10.42 | 10.59 | 20,628 | +0.01(+0.09%) |
Mar 16, 2016 | 10.65 | 10.81 | 9.700 | 10.58 | 19,651 | -0.07(-0.66%) |
Mar 15, 2016 | 10.90 | 10.90 | 10.40 | 10.65 | 11,996 | -0.25(-2.29%) |
Mar 14, 2016 | 10.73 | 11.40 | 10.73 | 10.90 | 12,946 | -0.15(-1.36%) |
Mar 11, 2016 | 11.00 | 11.08 | 10.75 | 11.05 | 23,680 | +0.08(+0.73%) |
Mar 10, 2016 | 11.16 | 11.16 | 10.59 | 10.97 | 14,279 | -0.13(-1.17%) |
Mar 09, 2016 | 11.04 | 11.11 | 10.80 | 11.10 | 11,175 | +0.08(+0.73%) |
Mar 08, 2016 | 11.63 | 11.68 | 11.01 | 11.02 | 29,429 | -0.64(-5.49%) |
Mar 07, 2016 | 11.22 | 11.77 | 11.22 | 11.66 | 30,820 | +0.38(+3.37%) |
Mar 04, 2016 | 11.03 | 11.39 | 11.00 | 11.28 | 21,980 | +0.21(+1.90%) |
Mar 03, 2016 | 10.79 | 11.19 | 10.58 | 11.07 | 46,166 | +0.23(+2.12%) |
Mar 02, 2016 | 10.82 | 10.95 | 10.12 | 10.84 | 32,901 | +0.20(+1.88%) |
Mar 01, 2016 | 10.55 | 10.93 | 10.38 | 10.64 | 23,108 | +0.19(+1.82%) |
Feb 29, 2016 | 10.46 | 10.59 | 10.32 | 10.45 | 23,775 | +0.01(+0.10%) |
Feb 26, 2016 | 10.56 | 10.56 | 10.30 | 10.44 | 16,830 | -0.06(-0.57%) |
Feb 25, 2016 | 10.35 | 10.68 | 10.34 | 10.50 | 34,927 | -0.09(-0.85%) |
Feb 24, 2016 | 10.38 | 10.75 | 10.33 | 10.59 | 27,316 | +0.14(+1.34%) |
Feb 23, 2016 | 9.840 | 11.02 | 9.840 | 10.45 | 24,637 | -0.15(-1.42%) |
Feb 22, 2016 | 10.60 | 10.90 | 10.53 | 10.60 | 30,191 | +0.12(+1.15%) |
Feb 19, 2016 | 10.40 | 10.76 | 10.24 | 10.48 | 37,501 | +0.05(+0.48%) |
Feb 18, 2016 | 10.58 | 10.86 | 10.35 | 10.43 | 22,188 | -0.16(-1.51%) |
Feb 17, 2016 | 10.57 | 10.97 | 10.46 | 10.59 | 52,533 | +0.10(+0.95%) |
Feb 16, 2016 | 10.49 | 10.64 | 10.29 | 10.49 | 35,258 | +0.11(+1.06%) |
Feb 12, 2016 | 9.870 | 10.38 | 10.38 | 10.38 | 30,700 | +0.57(+5.81%) |
Feb 11, 2016 | 10.00 | 10.13 | 9.600 | 9.810 | 14,359 | -0.38(-3.73%) |
Feb 10, 2016 | 10.27 | 10.60 | 10.16 | 10.19 | 32,042 | -0.06(-0.59%) |
Feb 09, 2016 | 9.760 | 10.57 | 9.760 | 10.25 | 44,414 | +0.35(+3.54%) |
Feb 08, 2016 | 9.690 | 9.940 | 9.590 | 9.900 | 19,124 | +0.18(+1.85%) |
Feb 05, 2016 | 9.890 | 10.84 | 9.670 | 9.720 | 67,787 | -0.17(-1.72%) |
Feb 04, 2016 | 9.850 | 9.900 | 9.570 | 9.890 | 45,566 | +0.02(+0.20%) |
Feb 03, 2016 | 9.900 | 10.00 | 9.315 | 9.870 | 49,349 | +0.85(+9.42%) |
Feb 02, 2016 | 9.280 | 9.390 | 9.010 | 9.020 | 20,210 | -0.45(-4.75%) |