Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.76 | 10.79 | 10.73 | 10.77 | 74,228 | +0.04(+0.36%) |
Apr 28, 2016 | 10.78 | 10.78 | 10.73 | 10.73 | 42,797 | -0.03(-0.24%) |
Apr 27, 2016 | 10.79 | 10.81 | 10.70 | 10.76 | 145,582 | +0.02(+0.18%) |
Apr 26, 2016 | 10.69 | 10.76 | 10.67 | 10.74 | 99,238 | +0.05(+0.43%) |
Apr 25, 2016 | 10.71 | 10.72 | 10.67 | 10.70 | 93,780 | -0.01(-0.12%) |
Apr 22, 2016 | 10.68 | 10.74 | 10.68 | 10.71 | 35,254 | +0.03(+0.30%) |
Apr 21, 2016 | 10.73 | 10.75 | 10.68 | 10.68 | 128,009 | -0.01(-0.12%) |
Apr 20, 2016 | 10.66 | 10.74 | 10.66 | 10.69 | 56,400 | +0.03(+0.30%) |
Apr 19, 2016 | 10.73 | 10.78 | 10.66 | 10.66 | 115,900 | -0.12(-1.09%) |
Apr 18, 2016 | 10.66 | 10.81 | 10.66 | 10.77 | 103,782 | +0.12(+1.10%) |
Apr 15, 2016 | 10.59 | 10.75 | 10.59 | 10.66 | 153,763 | +0.08(+0.74%) |
Apr 14, 2016 | 10.55 | 10.60 | 10.55 | 10.58 | 80,141 | +0.01(+0.06%) |
Apr 13, 2016 | 10.59 | 10.59 | 10.55 | 10.57 | 76,088 | +0.01(+0.12%) |
Apr 12, 2016 | 10.56 | 10.59 | 10.56 | 10.56 | 93,519 | -0.01(-0.12%) |
Apr 11, 2016 | 10.55 | 10.60 | 10.53 | 10.57 | 50,126 | +0.01(+0.06%) |
Apr 08, 2016 | 10.51 | 10.57 | 10.48 | 10.57 | 137,357 | +0.09(+0.87%) |
Apr 07, 2016 | 10.51 | 10.53 | 10.44 | 10.47 | 97,099 | -0.04(-0.36%) |
Apr 06, 2016 | 10.47 | 10.55 | 10.47 | 10.51 | 78,289 | +0.01(+0.12%) |
Apr 05, 2016 | 10.40 | 10.50 | 10.40 | 10.50 | 111,026 | +0.10(+0.93%) |
Apr 04, 2016 | 10.38 | 10.43 | 10.36 | 10.40 | 131,134 | +0.05(+0.50%) |
Apr 01, 2016 | 10.31 | 10.39 | 10.31 | 10.35 | 74,279 | +0.01(+0.12%) |
Mar 31, 2016 | 10.34 | 10.38 | 10.31 | 10.34 | 116,826 | +0.01(+0.06%) |
Mar 30, 2016 | 10.30 | 10.34 | 10.26 | 10.33 | 106,400 | +0.06(+0.57%) |
Mar 29, 2016 | 10.29 | 10.30 | 10.26 | 10.27 | 69,715 | -0.03(-0.25%) |
Mar 28, 2016 | 10.26 | 10.31 | 10.21 | 10.30 | 153,122 | +0.06(+0.63%) |
Mar 24, 2016 | 10.28 | 10.24 | 10.24 | 10.24 | 59,891 | -0.06(-0.63%) |
Mar 23, 2016 | 10.13 | 10.31 | 10.12 | 10.30 | 113,445 | +0.18(+1.79%) |
Mar 22, 2016 | 10.10 | 10.14 | 10.08 | 10.12 | 174,992 | +0.02(+0.19%) |
Mar 21, 2016 | 10.08 | 10.10 | 10.04 | 10.10 | 185,709 | +0.03(+0.32%) |
Mar 18, 2016 | 10.14 | 10.14 | 10.07 | 10.07 | 75,780 | -0.05(-0.45%) |
Mar 17, 2016 | 10.10 | 10.16 | 10.09 | 10.11 | 106,988 | -0.03(-0.25%) |
Mar 16, 2016 | 10.07 | 10.14 | 10.04 | 10.14 | 135,846 | +0.07(+0.71%) |
Mar 15, 2016 | 10.11 | 10.13 | 10.07 | 10.07 | 86,085 | -0.03(-0.26%) |
Mar 14, 2016 | 10.14 | 10.16 | 10.09 | 10.09 | 94,270 | -0.02(-0.19%) |
Mar 11, 2016 | 10.18 | 10.21 | 10.11 | 10.11 | 107,265 | -0.06(-0.57%) |
Mar 10, 2016 | 10.18 | 10.21 | 10.11 | 10.17 | 58,289 | -0.02(-0.19%) |
Mar 09, 2016 | 10.20 | 10.24 | 10.15 | 10.19 | 156,455 | +0.02(+0.20%) |
Mar 08, 2016 | 10.16 | 10.21 | 10.12 | 10.17 | 134,171 | +0.01(+0.13%) |
Mar 07, 2016 | 10.09 | 10.18 | 10.03 | 10.16 | 261,897 | +0.12(+1.15%) |
Mar 04, 2016 | 10.06 | 10.10 | 10.04 | 10.04 | 102,179 | -0.01(-0.06%) |
Mar 03, 2016 | 10.07 | 10.11 | 10.04 | 10.05 | 170,859 | +0.02(+0.19%) |
Mar 02, 2016 | 10.05 | 10.11 | 10.02 | 10.03 | 171,907 | -0.02(-0.19%) |
Mar 01, 2016 | 10.07 | 10.09 | 10.03 | 10.05 | 113,282 | +0.00(+0.00%) |
Feb 29, 2016 | 10.02 | 10.05 | 10.00 | 10.05 | 125,097 | +0.04(+0.45%) |
Feb 26, 2016 | 9.990 | 10.05 | 9.964 | 10.00 | 176,088 | +0.00(+0.00%) |
Feb 25, 2016 | 9.958 | 10.02 | 9.954 | 10.00 | 144,028 | +0.06(+0.58%) |
Feb 24, 2016 | 9.900 | 9.945 | 9.887 | 9.945 | 94,051 | +0.01(+0.13%) |
Feb 23, 2016 | 9.848 | 9.932 | 9.842 | 9.932 | 109,630 | +0.09(+0.91%) |
Feb 22, 2016 | 9.868 | 9.874 | 9.829 | 9.842 | 80,206 | +0.00(+0.00%) |
Feb 19, 2016 | 9.836 | 9.861 | 9.823 | 9.842 | 79,649 | +0.03(+0.26%) |
Feb 18, 2016 | 9.836 | 9.846 | 9.803 | 9.816 | 79,573 | +0.02(+0.20%) |
Feb 17, 2016 | 9.823 | 9.829 | 9.758 | 9.797 | 122,260 | +0.01(+0.07%) |
Feb 16, 2016 | 9.848 | 9.861 | 9.791 | 9.791 | 161,088 | -0.08(-0.78%) |
Feb 12, 2016 | 9.938 | 9.868 | 9.868 | 9.868 | 180,757 | -0.07(-0.71%) |
Feb 11, 2016 | 9.971 | 9.971 | 9.926 | 9.938 | 126,705 | -0.01(-0.13%) |
Feb 10, 2016 | 9.932 | 9.971 | 9.913 | 9.951 | 103,698 | +0.05(+0.52%) |
Feb 09, 2016 | 9.938 | 9.945 | 9.893 | 9.900 | 122,866 | -0.01(-0.06%) |
Feb 08, 2016 | 9.912 | 9.944 | 9.906 | 9.906 | 135,311 | -0.01(-0.08%) |
Feb 05, 2016 | 9.906 | 9.925 | 9.874 | 9.913 | 111,880 | +0.04(+0.40%) |
Feb 04, 2016 | 9.893 | 9.912 | 9.867 | 9.874 | 142,095 | -0.01(-0.13%) |
Feb 03, 2016 | 9.989 | 9.989 | 9.880 | 9.886 | 249,041 | -0.06(-0.58%) |
Feb 02, 2016 | 9.925 | 9.963 | 9.899 | 9.944 | 119,874 | +0.03(+0.26%) |