Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.57 | 10.60 | 10.53 | 10.56 | 6,487 | -0.14(-1.29%) |
Apr 28, 2016 | 10.73 | 10.73 | 10.70 | 10.70 | 736 | -0.06(-0.57%) |
Apr 27, 2016 | 10.67 | 10.76 | 10.67 | 10.76 | 3,094 | +0.01(+0.10%) |
Apr 26, 2016 | 10.79 | 10.79 | 10.70 | 10.75 | 2,996 | -0.03(-0.28%) |
Apr 25, 2016 | 10.90 | 10.90 | 10.77 | 10.78 | 17,322 | -0.12(-1.14%) |
Apr 22, 2016 | 10.92 | 10.92 | 10.90 | 10.90 | 6,123 | +0.05(+0.44%) |
Apr 21, 2016 | 10.87 | 10.87 | 10.85 | 10.85 | 1,736 | -0.17(-1.51%) |
Apr 20, 2016 | 11.02 | 11.02 | 11.02 | 11.02 | 602 | -0.03(-0.30%) |
Apr 19, 2016 | 11.01 | 11.05 | 11.01 | 11.05 | 1,891 | +0.18(+1.70%) |
Apr 18, 2016 | 10.77 | 10.87 | 10.74 | 10.87 | 9,047 | +0.06(+0.59%) |
Apr 15, 2016 | 10.74 | 10.81 | 10.74 | 10.81 | 1,608 | +0.04(+0.37%) |
Apr 14, 2016 | 10.76 | 10.82 | 10.76 | 10.77 | 3,824 | -0.02(-0.22%) |
Apr 13, 2016 | 10.74 | 10.88 | 10.67 | 10.79 | 15,612 | +0.02(+0.22%) |
Apr 12, 2016 | 10.52 | 10.77 | 10.50 | 10.77 | 5,595 | +0.17(+1.58%) |
Apr 11, 2016 | 10.60 | 10.60 | 10.59 | 10.60 | 2,829 | +0.03(+0.30%) |
Apr 08, 2016 | 10.74 | 10.74 | 10.52 | 10.57 | 815 | +0.07(+0.68%) |
Apr 07, 2016 | 10.62 | 10.62 | 10.49 | 10.49 | 2,485 | -0.15(-1.42%) |
Apr 06, 2016 | 10.60 | 10.65 | 10.60 | 10.65 | 1,144 | +0.05(+0.43%) |
Apr 05, 2016 | 10.61 | 10.66 | 10.60 | 10.60 | 1,745 | -0.17(-1.61%) |
Apr 01, 2016 | 10.62 | 10.77 | 10.54 | 10.77 | 173 | -0.01(-0.08%) |
Mar 31, 2016 | 10.83 | 10.84 | 10.78 | 10.78 | 4,881 | +0.02(+0.22%) |
Mar 30, 2016 | 10.73 | 10.76 | 10.73 | 10.76 | 5,925 | +0.28(+2.66%) |
Mar 28, 2016 | 10.48 | 10.48 | 10.47 | 10.48 | 55 | -0.02(-0.23%) |
Mar 24, 2016 | 10.46 | 10.50 | 10.50 | 10.50 | 14,933 | -0.20(-1.86%) |
Mar 22, 2016 | 10.64 | 10.70 | 10.70 | 10.70 | 4,392 | -0.01(-0.07%) |
Mar 21, 2016 | 10.71 | 10.71 | 10.71 | 10.71 | 362 | -0.08(-0.74%) |
Mar 18, 2016 | 10.76 | 10.79 | 10.76 | 10.79 | 488 | +0.10(+0.97%) |
Mar 17, 2016 | 10.62 | 10.69 | 10.62 | 10.69 | 1,126 | +0.31(+3.01%) |
Mar 15, 2016 | 10.37 | 10.38 | 10.31 | 10.37 | 12 | -0.06(-0.57%) |
Mar 14, 2016 | 10.43 | 10.43 | 10.43 | 10.43 | 1,798 | -0.06(-0.53%) |
Mar 11, 2016 | 10.42 | 10.49 | 10.42 | 10.49 | 1,182 | +0.15(+1.41%) |
Mar 10, 2016 | 10.34 | 10.34 | 10.34 | 10.34 | 456 | -0.01(-0.08%) |
Mar 09, 2016 | 10.30 | 10.35 | 10.30 | 10.35 | 833 | +0.12(+1.14%) |
Mar 08, 2016 | 10.27 | 10.27 | 10.23 | 10.23 | 442 | -0.21(-2.03%) |
Mar 07, 2016 | 10.44 | 10.53 | 10.44 | 10.45 | 1,716 | -0.05(-0.44%) |
Mar 04, 2016 | 10.41 | 10.56 | 10.39 | 10.49 | 4,306 | +0.21(+2.07%) |
Mar 03, 2016 | 10.18 | 10.34 | 10.12 | 10.28 | 18,117 | +0.16(+1.57%) |
Mar 02, 2016 | 10.06 | 10.15 | 10.06 | 10.12 | 14,509 | +0.10(+0.95%) |
Mar 01, 2016 | 9.929 | 10.02 | 9.929 | 10.02 | 3,669 | +0.25(+2.53%) |
Feb 29, 2016 | 9.778 | 9.778 | 9.778 | 9.778 | 2,537 | +0.09(+0.98%) |
Feb 26, 2016 | 9.683 | 9.683 | 9.683 | 9.683 | 577 | -0.03(-0.32%) |
Feb 25, 2016 | 9.626 | 9.713 | 9.619 | 9.713 | 4,704 | +0.07(+0.76%) |
Feb 24, 2016 | 9.562 | 9.640 | 9.507 | 9.640 | 2,475 | -0.08(-0.87%) |
Feb 23, 2016 | 9.770 | 9.770 | 9.725 | 9.725 | 1,101 | -0.12(-1.19%) |
Feb 22, 2016 | 9.786 | 9.841 | 9.786 | 9.841 | 3,363 | +0.15(+1.57%) |
Feb 19, 2016 | 9.778 | 9.778 | 9.678 | 9.689 | 2,357 | -0.14(-1.38%) |
Feb 18, 2016 | 9.865 | 9.865 | 9.825 | 9.825 | 2,587 | -0.04(-0.41%) |
Feb 17, 2016 | 9.778 | 9.865 | 9.778 | 9.865 | 1,714 | +0.11(+1.14%) |
Feb 16, 2016 | 9.714 | 9.786 | 9.682 | 9.754 | 138,385 | +0.17(+1.75%) |
Feb 12, 2016 | 9.523 | 9.586 | 9.586 | 9.586 | 3,513 | +0.02(+0.25%) |
Feb 11, 2016 | 9.523 | 9.579 | 9.483 | 9.562 | 2,981 | -0.06(-0.66%) |
Feb 10, 2016 | 9.666 | 9.666 | 9.594 | 9.626 | 1,867 | +0.21(+2.19%) |
Feb 09, 2016 | 9.443 | 9.512 | 9.418 | 9.420 | 2,152 | -0.02(-0.16%) |
Feb 08, 2016 | 9.435 | 9.435 | 9.435 | 9.435 | 194 | -0.16(-1.65%) |
Feb 05, 2016 | 9.634 | 9.634 | 9.554 | 9.594 | 6,003 | +0.02(+0.16%) |
Feb 04, 2016 | 9.578 | 9.578 | 9.578 | 9.578 | 387 | +0.20(+2.12%) |
Feb 03, 2016 | 9.220 | 9.387 | 9.120 | 9.379 | 11,867 | +0.21(+2.24%) |
Feb 02, 2016 | 9.299 | 9.299 | 9.143 | 9.174 | 13,303 | -0.31(-3.26%) |