Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.26 | 10.35 | 10.05 | 10.15 | 793,565 | -0.11(-1.05%) |
Apr 28, 2016 | 10.41 | 10.50 | 10.24 | 10.26 | 987,321 | -0.20(-1.91%) |
Apr 27, 2016 | 10.44 | 10.49 | 10.29 | 10.46 | 414,748 | -0.02(-0.16%) |
Apr 26, 2016 | 10.34 | 10.52 | 10.26 | 10.48 | 795,309 | +0.20(+1.94%) |
Apr 25, 2016 | 10.34 | 10.34 | 10.20 | 10.28 | 867,319 | -0.07(-0.72%) |
Apr 22, 2016 | 10.24 | 10.39 | 10.19 | 10.35 | 903,488 | +0.15(+1.47%) |
Apr 21, 2016 | 10.54 | 10.64 | 10.17 | 10.20 | 1,061,675 | -0.05(-0.49%) |
Apr 20, 2016 | 10.25 | 10.32 | 10.09 | 10.25 | 454,065 | +0.05(+0.49%) |
Apr 19, 2016 | 10.10 | 10.24 | 10.04 | 10.20 | 253,853 | +0.10(+0.99%) |
Apr 18, 2016 | 10.01 | 10.13 | 9.979 | 10.10 | 368,061 | +0.05(+0.50%) |
Apr 15, 2016 | 10.04 | 10.10 | 10.02 | 10.05 | 395,448 | -0.01(-0.08%) |
Apr 14, 2016 | 10.00 | 10.17 | 9.954 | 10.06 | 931,465 | +0.02(+0.25%) |
Apr 13, 2016 | 9.863 | 10.05 | 9.846 | 10.04 | 710,755 | +0.27(+2.72%) |
Apr 12, 2016 | 9.588 | 9.771 | 9.514 | 9.771 | 643,756 | +0.23(+2.44%) |
Apr 11, 2016 | 9.563 | 9.705 | 9.439 | 9.539 | 664,815 | +0.00(+0.00%) |
Apr 08, 2016 | 9.472 | 9.580 | 9.422 | 9.539 | 868,014 | +0.17(+1.77%) |
Apr 07, 2016 | 9.397 | 9.455 | 9.269 | 9.372 | 892,573 | -0.12(-1.23%) |
Apr 06, 2016 | 9.372 | 9.518 | 9.331 | 9.489 | 472,910 | +0.12(+1.33%) |
Apr 05, 2016 | 9.389 | 9.489 | 9.339 | 9.364 | 457,562 | -0.13(-1.40%) |
Apr 04, 2016 | 9.580 | 9.622 | 9.480 | 9.497 | 318,874 | -0.11(-1.12%) |
Apr 01, 2016 | 9.439 | 9.613 | 9.356 | 9.605 | 299,673 | +0.09(+0.96%) |
Mar 31, 2016 | 9.547 | 9.630 | 9.464 | 9.514 | 351,950 | -0.03(-0.35%) |
Mar 30, 2016 | 9.489 | 9.613 | 9.487 | 9.547 | 388,536 | +0.11(+1.14%) |
Mar 29, 2016 | 9.381 | 9.447 | 9.198 | 9.439 | 492,118 | +0.04(+0.44%) |
Mar 28, 2016 | 9.356 | 9.447 | 9.273 | 9.397 | 325,944 | +0.06(+0.62%) |
Mar 24, 2016 | 9.273 | 9.339 | 9.339 | 9.339 | 364,310 | +0.02(+0.18%) |
Mar 23, 2016 | 9.480 | 9.555 | 9.323 | 9.323 | 565,333 | -0.22(-2.35%) |
Mar 22, 2016 | 9.497 | 9.655 | 9.194 | 9.547 | 402,916 | +0.03(+0.35%) |
Mar 21, 2016 | 9.514 | 9.588 | 9.397 | 9.514 | 370,271 | +0.02(+0.17%) |
Mar 18, 2016 | 9.347 | 9.539 | 9.347 | 9.497 | 1,095,480 | +0.22(+2.33%) |
Mar 17, 2016 | 9.115 | 9.327 | 8.961 | 9.281 | 514,148 | +0.17(+1.87%) |
Mar 16, 2016 | 9.082 | 9.248 | 9.048 | 9.111 | 350,399 | -0.06(-0.68%) |
Mar 15, 2016 | 9.256 | 9.356 | 9.148 | 9.173 | 333,585 | -0.14(-1.52%) |
Mar 14, 2016 | 9.256 | 9.364 | 9.206 | 9.314 | 397,611 | +0.01(+0.09%) |
Mar 11, 2016 | 9.256 | 9.314 | 9.181 | 9.306 | 430,862 | +0.19(+2.10%) |
Mar 10, 2016 | 9.123 | 9.181 | 8.998 | 9.115 | 512,731 | +0.04(+0.46%) |
Mar 09, 2016 | 9.239 | 9.256 | 9.048 | 9.073 | 353,272 | -0.09(-1.00%) |
Mar 08, 2016 | 9.331 | 9.397 | 9.165 | 9.165 | 369,135 | -0.28(-2.99%) |
Mar 07, 2016 | 9.256 | 9.447 | 9.256 | 9.447 | 423,322 | +0.12(+1.25%) |
Mar 04, 2016 | 9.289 | 9.414 | 9.223 | 9.331 | 972,207 | +0.08(+0.90%) |
Mar 03, 2016 | 9.181 | 9.302 | 9.073 | 9.248 | 558,084 | +0.09(+1.00%) |
Mar 02, 2016 | 9.123 | 9.389 | 9.015 | 9.156 | 529,241 | +0.07(+0.73%) |
Mar 01, 2016 | 8.832 | 9.102 | 8.799 | 9.090 | 699,025 | +0.32(+3.60%) |
Feb 29, 2016 | 8.990 | 8.990 | 8.758 | 8.774 | 655,965 | -0.25(-2.76%) |
Feb 26, 2016 | 8.824 | 9.032 | 8.741 | 9.023 | 1,394,563 | +0.30(+3.43%) |
Feb 25, 2016 | 8.525 | 8.799 | 8.442 | 8.724 | 763,731 | +0.25(+2.94%) |
Feb 24, 2016 | 8.350 | 8.483 | 8.217 | 8.475 | 906,594 | +0.02(+0.20%) |
Feb 23, 2016 | 8.392 | 8.467 | 8.309 | 8.458 | 899,887 | +0.02(+0.20%) |
Feb 22, 2016 | 8.417 | 8.467 | 8.340 | 8.442 | 435,179 | +0.12(+1.40%) |
Feb 19, 2016 | 8.259 | 8.433 | 8.226 | 8.325 | 603,283 | +0.03(+0.40%) |
Feb 18, 2016 | 8.458 | 8.558 | 8.209 | 8.292 | 646,426 | -0.11(-1.29%) |
Feb 17, 2016 | 8.591 | 8.683 | 8.400 | 8.400 | 528,055 | -0.13(-1.56%) |
Feb 16, 2016 | 8.433 | 8.616 | 8.093 | 8.533 | 544,502 | +0.26(+3.11%) |
Feb 12, 2016 | 8.193 | 8.276 | 8.276 | 8.276 | 692,514 | +0.22(+2.68%) |
Feb 11, 2016 | 8.051 | 8.101 | 7.868 | 8.060 | 799,063 | -0.17(-2.12%) |
Feb 10, 2016 | 8.301 | 8.433 | 8.234 | 8.234 | 463,913 | -0.03(-0.40%) |
Feb 09, 2016 | 8.168 | 8.334 | 8.147 | 8.267 | 508,343 | -0.04(-0.50%) |
Feb 08, 2016 | 8.026 | 8.334 | 7.943 | 8.309 | 889,928 | +0.19(+2.35%) |
Feb 05, 2016 | 8.332 | 8.406 | 8.118 | 8.118 | 1,361,889 | -0.16(-1.99%) |
Feb 04, 2016 | 8.332 | 8.488 | 7.826 | 8.282 | 774,325 | -0.10(-1.18%) |
Feb 03, 2016 | 8.315 | 8.554 | 8.093 | 8.381 | 767,558 | +0.16(+1.90%) |
Feb 02, 2016 | 8.356 | 8.439 | 8.126 | 8.225 | 1,085,602 | -0.27(-3.19%) |