Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.38 | 10.61 | 10.38 | 10.46 | 19,373 | -0.05(-0.48%) |
Apr 28, 2016 | 10.80 | 10.87 | 9.940 | 10.51 | 33,813 | -0.29(-2.69%) |
Apr 27, 2016 | 10.94 | 10.95 | 10.65 | 10.80 | 15,776 | -0.12(-1.10%) |
Apr 26, 2016 | 10.78 | 10.95 | 10.77 | 10.92 | 14,244 | +0.22(+2.06%) |
Apr 25, 2016 | 10.68 | 10.84 | 10.64 | 10.70 | 11,843 | -0.03(-0.28%) |
Apr 22, 2016 | 10.85 | 10.85 | 10.68 | 10.73 | 13,024 | -0.08(-0.74%) |
Apr 21, 2016 | 10.87 | 10.96 | 10.66 | 10.81 | 27,493 | +0.02(+0.19%) |
Apr 20, 2016 | 11.00 | 11.00 | 10.74 | 10.79 | 14,191 | -0.15(-1.37%) |
Apr 19, 2016 | 11.00 | 11.00 | 10.81 | 10.94 | 14,998 | -0.04(-0.36%) |
Apr 18, 2016 | 10.85 | 11.12 | 10.85 | 10.98 | 9,751 | +0.12(+1.10%) |
Apr 15, 2016 | 10.63 | 10.96 | 10.63 | 10.86 | 7,935 | +0.16(+1.50%) |
Apr 14, 2016 | 10.31 | 10.75 | 10.30 | 10.70 | 12,326 | +0.37(+3.58%) |
Apr 13, 2016 | 10.20 | 10.45 | 10.15 | 10.33 | 34,619 | +0.18(+1.77%) |
Apr 12, 2016 | 10.23 | 10.27 | 10.12 | 10.15 | 12,826 | -0.09(-0.88%) |
Apr 11, 2016 | 10.31 | 10.66 | 10.17 | 10.24 | 26,809 | -0.07(-0.68%) |
Apr 08, 2016 | 10.15 | 10.50 | 10.15 | 10.31 | 15,270 | +0.07(+0.68%) |
Apr 07, 2016 | 10.47 | 10.47 | 10.15 | 10.24 | 18,138 | -0.24(-2.29%) |
Apr 06, 2016 | 10.76 | 10.76 | 10.34 | 10.48 | 22,346 | -0.28(-2.60%) |
Apr 05, 2016 | 10.39 | 10.93 | 10.30 | 10.76 | 20,938 | +0.38(+3.66%) |
Apr 04, 2016 | 10.33 | 10.85 | 10.33 | 10.38 | 26,135 | +0.23(+2.27%) |
Apr 01, 2016 | 9.890 | 10.31 | 9.820 | 10.15 | 51,060 | +0.24(+2.42%) |
Mar 31, 2016 | 9.410 | 10.17 | 9.350 | 9.910 | 23,244 | +0.64(+6.90%) |
Mar 30, 2016 | 9.429 | 9.460 | 9.200 | 9.270 | 22,976 | +0.04(+0.43%) |
Mar 29, 2016 | 9.120 | 9.315 | 8.850 | 9.230 | 39,277 | +0.07(+0.76%) |
Mar 28, 2016 | 9.100 | 9.440 | 9.100 | 9.160 | 16,655 | +0.10(+1.10%) |
Mar 24, 2016 | 9.360 | 9.060 | 9.060 | 9.060 | 64,300 | -0.28(-3.00%) |
Mar 23, 2016 | 9.860 | 9.860 | 9.310 | 9.340 | 18,079 | -0.51(-5.18%) |
Mar 22, 2016 | 10.18 | 10.35 | 9.800 | 9.850 | 15,262 | -0.36(-3.53%) |
Mar 21, 2016 | 10.84 | 10.84 | 10.19 | 10.21 | 16,826 | -0.64(-5.90%) |
Mar 18, 2016 | 10.01 | 11.01 | 9.270 | 10.85 | 65,418 | +0.96(+9.71%) |
Mar 17, 2016 | 9.530 | 9.980 | 9.530 | 9.890 | 14,038 | +0.33(+3.45%) |
Mar 16, 2016 | 9.745 | 9.750 | 9.380 | 9.560 | 16,793 | -0.08(-0.83%) |
Mar 15, 2016 | 9.840 | 9.950 | 9.620 | 9.640 | 16,095 | -0.34(-3.41%) |
Mar 14, 2016 | 9.940 | 10.04 | 9.905 | 9.980 | 9,811 | +0.10(+1.01%) |
Mar 11, 2016 | 9.870 | 10.18 | 9.680 | 9.880 | 38,126 | +0.07(+0.71%) |
Mar 10, 2016 | 10.30 | 10.50 | 9.670 | 9.810 | 28,324 | -0.29(-2.87%) |
Mar 09, 2016 | 10.24 | 10.58 | 9.800 | 10.10 | 11,277 | -0.11(-1.08%) |
Mar 08, 2016 | 10.44 | 10.62 | 10.18 | 10.21 | 16,303 | -0.32(-3.04%) |
Mar 07, 2016 | 10.15 | 10.57 | 10.08 | 10.53 | 15,328 | +0.32(+3.13%) |
Mar 04, 2016 | 10.03 | 10.36 | 10.03 | 10.21 | 15,286 | +0.30(+3.03%) |
Mar 03, 2016 | 9.800 | 10.49 | 9.710 | 9.910 | 26,902 | +0.03(+0.30%) |
Mar 02, 2016 | 8.780 | 9.920 | 8.590 | 9.880 | 33,414 | +0.96(+10.76%) |
Mar 01, 2016 | 9.500 | 9.710 | 8.451 | 8.920 | 69,840 | -0.67(-6.99%) |
Feb 29, 2016 | 9.870 | 9.990 | 9.420 | 9.590 | 24,892 | -0.37(-3.71%) |
Feb 26, 2016 | 9.750 | 9.970 | 9.750 | 9.960 | 13,923 | +0.21(+2.15%) |
Feb 25, 2016 | 9.750 | 9.810 | 9.650 | 9.750 | 22,717 | +0.01(+0.10%) |
Feb 24, 2016 | 9.520 | 9.760 | 9.520 | 9.740 | 11,196 | +0.08(+0.83%) |
Feb 23, 2016 | 9.970 | 9.970 | 9.640 | 9.660 | 27,015 | -0.14(-1.43%) |
Feb 22, 2016 | 10.12 | 10.35 | 9.750 | 9.800 | 25,400 | -0.18(-1.80%) |
Feb 19, 2016 | 9.700 | 10.08 | 9.650 | 9.980 | 44,903 | +0.28(+2.89%) |
Feb 18, 2016 | 10.10 | 10.25 | 9.670 | 9.700 | 18,257 | -0.41(-4.06%) |
Feb 17, 2016 | 10.17 | 10.32 | 9.980 | 10.11 | 34,108 | -0.04(-0.39%) |
Feb 16, 2016 | 10.75 | 10.76 | 10.07 | 10.15 | 21,347 | -0.45(-4.25%) |
Feb 12, 2016 | 10.55 | 10.60 | 10.60 | 10.60 | 29,500 | +0.05(+0.47%) |
Feb 11, 2016 | 10.37 | 10.60 | 10.27 | 10.55 | 13,950 | -0.03(-0.28%) |
Feb 10, 2016 | 10.26 | 11.49 | 10.23 | 10.58 | 15,152 | +0.08(+0.76%) |
Feb 09, 2016 | 10.22 | 10.68 | 10.22 | 10.50 | 13,985 | +0.10(+0.96%) |
Feb 08, 2016 | 10.05 | 10.44 | 9.950 | 10.40 | 25,607 | +0.44(+4.42%) |
Feb 05, 2016 | 10.92 | 10.92 | 9.870 | 9.960 | 33,294 | -1.02(-9.29%) |
Feb 04, 2016 | 10.90 | 11.07 | 10.69 | 10.98 | 14,144 | +0.05(+0.46%) |
Feb 03, 2016 | 11.16 | 11.18 | 10.65 | 10.93 | 21,434 | -0.11(-1.00%) |
Feb 02, 2016 | 11.77 | 12.13 | 11.00 | 11.04 | 35,215 | -0.82(-6.91%) |