Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.90 | 10.91 | 10.51 | 10.68 | 52,924 | -0.25(-2.29%) |
Apr 28, 2016 | 10.96 | 11.12 | 10.72 | 10.93 | 22,586 | -0.06(-0.55%) |
Apr 27, 2016 | 10.97 | 11.07 | 10.85 | 10.99 | 123,646 | +0.04(+0.37%) |
Apr 26, 2016 | 10.81 | 10.98 | 10.73 | 10.95 | 79,103 | +0.09(+0.83%) |
Apr 25, 2016 | 10.90 | 10.95 | 10.75 | 10.86 | 48,412 | -0.04(-0.37%) |
Apr 22, 2016 | 10.67 | 10.98 | 10.67 | 10.90 | 114,031 | +0.11(+1.02%) |
Apr 21, 2016 | 10.77 | 10.80 | 10.69 | 10.79 | 68,763 | +0.02(+0.19%) |
Apr 20, 2016 | 10.98 | 10.98 | 10.75 | 10.77 | 30,893 | -0.18(-1.64%) |
Apr 19, 2016 | 10.71 | 10.98 | 10.68 | 10.95 | 45,058 | +0.29(+2.72%) |
Apr 18, 2016 | 10.52 | 10.67 | 10.52 | 10.66 | 179,772 | +0.12(+1.14%) |
Apr 15, 2016 | 10.62 | 10.71 | 10.52 | 10.54 | 39,970 | -0.11(-1.03%) |
Apr 14, 2016 | 10.90 | 10.90 | 10.58 | 10.65 | 36,537 | -0.26(-2.38%) |
Apr 13, 2016 | 10.59 | 10.92 | 10.59 | 10.91 | 49,225 | +0.39(+3.71%) |
Apr 12, 2016 | 10.55 | 10.66 | 10.49 | 10.52 | 236,398 | -0.03(-0.28%) |
Apr 11, 2016 | 10.64 | 10.80 | 10.52 | 10.55 | 29,895 | -0.02(-0.19%) |
Apr 08, 2016 | 10.62 | 10.64 | 10.46 | 10.57 | 45,964 | +0.05(+0.48%) |
Apr 07, 2016 | 10.50 | 10.56 | 10.41 | 10.52 | 26,605 | -0.02(-0.19%) |
Apr 06, 2016 | 10.44 | 10.64 | 10.44 | 10.54 | 22,818 | -0.03(-0.28%) |
Apr 05, 2016 | 10.64 | 10.77 | 10.49 | 10.57 | 57,834 | -0.11(-1.03%) |
Apr 04, 2016 | 10.83 | 10.93 | 10.66 | 10.68 | 31,880 | -0.15(-1.39%) |
Apr 01, 2016 | 10.68 | 10.88 | 10.68 | 10.83 | 77,514 | +0.06(+0.56%) |
Mar 31, 2016 | 10.80 | 10.86 | 10.65 | 10.77 | 30,298 | -0.02(-0.19%) |
Mar 30, 2016 | 10.94 | 10.94 | 10.73 | 10.79 | 33,057 | -0.06(-0.55%) |
Mar 29, 2016 | 10.53 | 10.91 | 10.42 | 10.85 | 54,378 | +0.44(+4.23%) |
Mar 28, 2016 | 10.54 | 10.55 | 10.40 | 10.41 | 23,937 | -0.08(-0.76%) |
Mar 24, 2016 | 10.42 | 10.49 | 10.49 | 10.49 | 34,200 | +0.04(+0.38%) |
Mar 23, 2016 | 10.64 | 10.78 | 10.37 | 10.45 | 42,105 | -0.22(-2.06%) |
Mar 22, 2016 | 10.63 | 10.84 | 10.59 | 10.67 | 33,949 | -0.01(-0.09%) |
Mar 21, 2016 | 10.89 | 10.90 | 10.67 | 10.68 | 37,593 | -0.22(-2.02%) |
Mar 18, 2016 | 10.76 | 10.97 | 10.61 | 10.90 | 134,416 | +0.22(+2.06%) |
Mar 17, 2016 | 10.57 | 10.78 | 10.55 | 10.68 | 48,852 | +0.08(+0.75%) |
Mar 16, 2016 | 10.49 | 10.69 | 10.40 | 10.60 | 50,970 | +0.10(+0.95%) |
Mar 15, 2016 | 10.69 | 10.69 | 10.41 | 10.50 | 383,924 | -0.27(-2.51%) |
Mar 14, 2016 | 10.76 | 10.80 | 10.60 | 10.77 | 57,635 | +0.01(+0.09%) |
Mar 11, 2016 | 10.80 | 10.85 | 10.70 | 10.76 | 341,812 | +0.02(+0.19%) |
Mar 10, 2016 | 10.86 | 10.99 | 10.69 | 10.74 | 119,094 | -0.12(-1.10%) |
Mar 09, 2016 | 10.78 | 10.88 | 10.60 | 10.86 | 258,678 | +0.07(+0.65%) |
Mar 08, 2016 | 10.73 | 10.93 | 10.61 | 10.79 | 58,897 | -0.04(-0.37%) |
Mar 07, 2016 | 10.87 | 11.28 | 10.70 | 10.83 | 71,053 | -0.13(-1.19%) |
Mar 04, 2016 | 10.94 | 11.33 | 10.85 | 10.96 | 112,606 | -0.01(-0.09%) |
Mar 03, 2016 | 10.83 | 11.13 | 10.83 | 10.97 | 153,204 | +0.11(+1.01%) |
Mar 02, 2016 | 10.83 | 10.98 | 10.51 | 10.86 | 244,063 | +0.16(+1.50%) |
Mar 01, 2016 | 10.36 | 10.76 | 10.31 | 10.70 | 263,649 | +0.38(+3.68%) |
Feb 29, 2016 | 10.21 | 10.36 | 10.21 | 10.32 | 93,694 | +0.07(+0.68%) |
Feb 26, 2016 | 10.24 | 10.27 | 10.16 | 10.25 | 50,896 | +0.05(+0.49%) |
Feb 25, 2016 | 10.10 | 10.25 | 10.05 | 10.20 | 98,767 | +0.10(+0.99%) |
Feb 24, 2016 | 10.20 | 10.21 | 9.890 | 10.10 | 64,003 | -0.15(-1.46%) |
Feb 23, 2016 | 10.25 | 10.29 | 10.14 | 10.25 | 129,119 | +0.00(+0.00%) |
Feb 22, 2016 | 10.15 | 10.35 | 10.14 | 10.25 | 105,830 | +0.09(+0.89%) |
Feb 19, 2016 | 9.950 | 10.22 | 9.900 | 10.16 | 82,783 | +0.21(+2.11%) |
Feb 18, 2016 | 9.970 | 10.03 | 9.800 | 9.950 | 128,276 | -0.07(-0.70%) |
Feb 17, 2016 | 9.950 | 10.02 | 9.820 | 10.02 | 123,453 | +0.19(+1.93%) |
Feb 16, 2016 | 10.00 | 10.00 | 9.710 | 9.830 | 69,983 | +0.25(+2.61%) |
Feb 12, 2016 | 9.610 | 9.580 | 9.580 | 9.580 | 83,800 | +0.02(+0.21%) |
Feb 11, 2016 | 9.470 | 9.840 | 9.470 | 9.560 | 99,439 | -0.04(-0.42%) |
Feb 10, 2016 | 9.480 | 9.710 | 9.420 | 9.600 | 116,874 | +0.20(+2.13%) |
Feb 09, 2016 | 10.25 | 10.25 | 9.190 | 9.400 | 184,383 | -0.53(-5.34%) |
Feb 08, 2016 | 9.840 | 10.48 | 9.840 | 9.930 | 180,219 | -0.07(-0.70%) |
Feb 05, 2016 | 10.59 | 10.66 | 9.890 | 10.00 | 119,203 | -0.61(-5.75%) |
Feb 04, 2016 | 10.61 | 10.70 | 10.46 | 10.61 | 37,565 | +0.03(+0.28%) |
Feb 03, 2016 | 10.65 | 10.75 | 10.35 | 10.58 | 53,100 | -0.02(-0.19%) |
Feb 02, 2016 | 10.65 | 10.81 | 10.53 | 10.60 | 30,704 | -0.12(-1.12%) |