Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.22 | 11.82 | 11.18 | 11.36 | 14,131 | +0.83(+7.93%) |
Apr 28, 2016 | 10.59 | 10.81 | 10.52 | 10.52 | 8,449 | -0.18(-1.65%) |
Apr 27, 2016 | 10.94 | 10.94 | 10.65 | 10.70 | 14,164 | -0.12(-1.10%) |
Apr 26, 2016 | 10.71 | 10.97 | 10.71 | 10.82 | 10,500 | +0.20(+1.93%) |
Apr 25, 2016 | 10.94 | 10.96 | 10.62 | 10.62 | 12,273 | -0.35(-3.16%) |
Apr 22, 2016 | 11.18 | 11.29 | 10.96 | 10.96 | 6,644 | -0.15(-1.33%) |
Apr 21, 2016 | 11.53 | 11.53 | 11.09 | 11.11 | 9,879 | -0.45(-3.93%) |
Apr 20, 2016 | 11.51 | 11.67 | 11.43 | 11.56 | 8,585 | +0.03(+0.30%) |
Apr 19, 2016 | 11.82 | 11.82 | 11.52 | 11.53 | 10,692 | -0.18(-1.55%) |
Apr 18, 2016 | 11.48 | 11.78 | 11.48 | 11.71 | 7,155 | +0.22(+1.88%) |
Apr 15, 2016 | 11.27 | 11.62 | 11.26 | 11.50 | 6,146 | +0.03(+0.25%) |
Apr 14, 2016 | 11.50 | 11.52 | 11.34 | 11.47 | 15,827 | +0.03(+0.25%) |
Apr 13, 2016 | 11.60 | 11.60 | 11.31 | 11.44 | 15,080 | -0.10(-0.89%) |
Apr 12, 2016 | 11.67 | 11.76 | 11.47 | 11.54 | 12,411 | -0.06(-0.49%) |
Apr 11, 2016 | 11.60 | 11.70 | 11.51 | 11.60 | 14,992 | +0.01(+0.10%) |
Apr 08, 2016 | 11.68 | 11.68 | 11.48 | 11.59 | 12,518 | +0.12(+1.09%) |
Apr 07, 2016 | 11.74 | 11.74 | 11.15 | 11.46 | 10,891 | -0.44(-3.72%) |
Apr 06, 2016 | 11.46 | 11.90 | 11.41 | 11.90 | 20,112 | +0.45(+3.92%) |
Apr 05, 2016 | 11.34 | 11.48 | 11.21 | 11.46 | 8,759 | -0.01(-0.10%) |
Apr 04, 2016 | 11.55 | 11.61 | 11.25 | 11.47 | 43,572 | -0.07(-0.64%) |
Apr 01, 2016 | 11.15 | 11.55 | 11.13 | 11.54 | 15,011 | +0.22(+1.91%) |
Mar 31, 2016 | 11.22 | 11.43 | 11.18 | 11.32 | 25,310 | +0.07(+0.60%) |
Mar 30, 2016 | 11.25 | 11.69 | 11.02 | 11.26 | 39,686 | +0.11(+1.02%) |
Mar 29, 2016 | 10.36 | 11.31 | 10.36 | 11.14 | 22,436 | +0.70(+6.75%) |
Mar 28, 2016 | 10.50 | 10.52 | 10.33 | 10.44 | 6,946 | -0.01(-0.11%) |
Mar 24, 2016 | 10.60 | 10.45 | 10.45 | 10.45 | 7,218 | -0.26(-2.44%) |
Mar 23, 2016 | 10.86 | 10.88 | 10.70 | 10.71 | 12,705 | -0.23(-2.13%) |
Mar 22, 2016 | 10.88 | 10.96 | 10.80 | 10.94 | 5,018 | -0.11(-1.03%) |
Mar 21, 2016 | 11.11 | 11.15 | 11.06 | 11.06 | 1,649 | -0.18(-1.57%) |
Mar 18, 2016 | 11.26 | 11.32 | 11.13 | 11.23 | 9,523 | -0.04(-0.35%) |
Mar 17, 2016 | 11.16 | 11.31 | 11.16 | 11.27 | 22,959 | +0.26(+2.32%) |
Mar 16, 2016 | 10.77 | 11.02 | 10.77 | 11.02 | 3,357 | +0.29(+2.70%) |
Mar 15, 2016 | 10.69 | 10.75 | 10.55 | 10.73 | 1,940 | -0.12(-1.10%) |
Mar 14, 2016 | 10.97 | 10.97 | 10.77 | 10.85 | 7,784 | -0.14(-1.29%) |
Mar 11, 2016 | 10.69 | 11.04 | 10.68 | 10.99 | 5,104 | +0.55(+5.26%) |
Mar 10, 2016 | 10.80 | 10.80 | 10.39 | 10.44 | 3,070 | -0.33(-3.09%) |
Mar 09, 2016 | 10.50 | 10.77 | 10.43 | 10.77 | 8,132 | +0.36(+3.49%) |
Mar 08, 2016 | 10.37 | 10.58 | 10.25 | 10.41 | 12,152 | -0.16(-1.56%) |
Mar 07, 2016 | 10.37 | 10.64 | 10.37 | 10.58 | 16,439 | +0.12(+1.14%) |
Mar 04, 2016 | 10.52 | 10.62 | 10.46 | 10.46 | 11,722 | -0.03(-0.32%) |
Mar 03, 2016 | 10.27 | 10.53 | 10.27 | 10.49 | 51,731 | +0.26(+2.55%) |
Mar 02, 2016 | 9.916 | 10.37 | 9.718 | 10.23 | 48,717 | +0.28(+2.86%) |
Mar 01, 2016 | 9.513 | 9.956 | 9.348 | 9.945 | 8,381 | +0.66(+7.09%) |
Feb 29, 2016 | 9.269 | 9.331 | 9.206 | 9.286 | 8,856 | +0.00(+0.00%) |
Feb 26, 2016 | 9.326 | 9.377 | 9.218 | 9.286 | 1,857 | +0.19(+2.09%) |
Feb 25, 2016 | 8.950 | 9.113 | 8.854 | 9.096 | 9,853 | +0.30(+3.38%) |
Feb 24, 2016 | 8.652 | 8.798 | 8.495 | 8.798 | 5,215 | -0.11(-1.20%) |
Feb 23, 2016 | 9.287 | 9.422 | 8.905 | 8.905 | 9,034 | -0.38(-4.11%) |
Feb 22, 2016 | 9.259 | 9.287 | 9.216 | 9.287 | 1,860 | +0.29(+3.25%) |